Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 52.76 | 53.64 | 52.54 | 53.05 | 1,049,057 | +0.32(+0.60%) |
Oct 29, 2015 | 52.37 | 53.07 | 52.03 | 52.74 | 1,003,261 | +0.32(+0.61%) |
Oct 28, 2015 | 52.16 | 52.76 | 51.51 | 52.42 | 1,291,699 | +0.50(+0.96%) |
Oct 27, 2015 | 51.88 | 52.34 | 50.86 | 51.92 | 1,662,855 | -0.36(-0.70%) |
Oct 26, 2015 | 51.53 | 52.62 | 51.45 | 52.29 | 1,313,466 | +0.64(+1.25%) |
Oct 23, 2015 | 50.57 | 52.06 | 50.19 | 51.64 | 2,394,417 | +1.40(+2.78%) |
Oct 22, 2015 | 50.06 | 50.42 | 49.52 | 50.25 | 1,274,634 | +0.41(+0.82%) |
Oct 21, 2015 | 50.28 | 51.62 | 48.94 | 49.84 | 3,820,103 | -3.04(-5.75%) |
Oct 20, 2015 | 53.50 | 53.95 | 52.74 | 52.88 | 1,229,473 | -0.64(-1.20%) |
Oct 19, 2015 | 53.57 | 53.70 | 52.64 | 53.52 | 1,306,411 | -0.22(-0.42%) |
Oct 16, 2015 | 53.56 | 53.82 | 53.15 | 53.74 | 1,046,343 | +0.34(+0.64%) |
Oct 15, 2015 | 53.24 | 53.68 | 53.02 | 53.40 | 938,493 | +0.12(+0.23%) |
Oct 14, 2015 | 52.78 | 53.71 | 52.64 | 53.28 | 899,233 | +0.52(+0.98%) |
Oct 13, 2015 | 52.82 | 53.71 | 52.62 | 52.76 | 897,202 | -0.35(-0.66%) |
Oct 12, 2015 | 53.75 | 53.75 | 51.61 | 53.11 | 1,432,751 | -0.93(-1.72%) |
Oct 09, 2015 | 51.10 | 54.29 | 50.53 | 54.04 | 3,178,847 | +3.64(+7.21%) |
Oct 08, 2015 | 49.59 | 50.64 | 49.33 | 50.40 | 803,008 | +0.78(+1.58%) |
Oct 07, 2015 | 49.20 | 49.93 | 48.97 | 49.62 | 851,733 | +0.92(+1.89%) |
Oct 06, 2015 | 49.12 | 49.31 | 48.44 | 48.70 | 694,192 | -0.62(-1.26%) |
Oct 05, 2015 | 48.92 | 49.59 | 48.49 | 49.32 | 810,606 | +0.85(+1.76%) |
Oct 02, 2015 | 47.01 | 48.54 | 46.67 | 48.47 | 1,404,418 | +1.00(+2.11%) |
Oct 01, 2015 | 46.83 | 48.61 | 46.15 | 47.47 | 1,194,498 | +0.84(+1.80%) |
Sep 30, 2015 | 46.64 | 47.08 | 46.05 | 46.63 | 1,116,396 | +0.52(+1.13%) |
Sep 29, 2015 | 45.92 | 46.35 | 45.18 | 46.11 | 1,023,895 | +0.12(+0.25%) |
Sep 28, 2015 | 47.27 | 47.35 | 45.88 | 45.99 | 879,659 | -1.52(-3.20%) |
Sep 25, 2015 | 47.74 | 48.01 | 47.29 | 47.51 | 797,213 | +0.23(+0.49%) |
Sep 24, 2015 | 47.99 | 48.06 | 46.55 | 47.28 | 1,026,358 | -1.14(-2.35%) |
Sep 23, 2015 | 48.82 | 48.91 | 48.18 | 48.42 | 624,697 | -0.26(-0.54%) |
Sep 22, 2015 | 49.06 | 49.58 | 48.45 | 48.68 | 942,303 | -1.05(-2.10%) |
Sep 21, 2015 | 50.04 | 50.84 | 49.60 | 49.73 | 811,576 | -0.06(-0.12%) |
Sep 18, 2015 | 50.15 | 50.58 | 49.68 | 49.79 | 1,447,979 | -0.98(-1.92%) |
Sep 17, 2015 | 51.26 | 51.64 | 50.64 | 50.77 | 1,042,089 | -0.52(-1.01%) |
Sep 16, 2015 | 51.34 | 51.69 | 51.10 | 51.29 | 901,822 | -0.05(-0.09%) |
Sep 15, 2015 | 50.47 | 51.66 | 50.47 | 51.33 | 1,319,023 | +0.31(+0.61%) |
Sep 14, 2015 | 50.73 | 51.17 | 50.53 | 51.02 | 1,037,198 | +0.23(+0.46%) |
Sep 11, 2015 | 50.38 | 51.09 | 50.38 | 50.79 | 1,119,095 | +0.20(+0.40%) |
Sep 10, 2015 | 50.34 | 50.92 | 50.15 | 50.59 | 1,222,747 | +0.31(+0.61%) |
Sep 09, 2015 | 51.25 | 51.41 | 50.14 | 50.28 | 754,466 | -0.58(-1.15%) |
Sep 08, 2015 | 50.57 | 50.87 | 49.89 | 50.87 | 715,341 | +1.24(+2.49%) |
Sep 04, 2015 | 49.78 | 49.63 | 49.63 | 49.63 | 452,506 | -0.71(-1.42%) |
Sep 03, 2015 | 50.42 | 51.16 | 50.17 | 50.34 | 818,683 | -0.03(-0.06%) |
Sep 02, 2015 | 50.59 | 51.24 | 49.66 | 50.37 | 972,296 | +0.40(+0.80%) |
Sep 01, 2015 | 50.94 | 51.14 | 49.84 | 49.97 | 1,347,569 | -1.61(-3.11%) |
Aug 31, 2015 | 51.80 | 52.52 | 51.24 | 51.58 | 1,457,442 | -0.28(-0.55%) |
Aug 28, 2015 | 50.94 | 52.04 | 50.76 | 51.87 | 1,346,756 | +0.91(+1.78%) |
Aug 27, 2015 | 50.27 | 51.40 | 50.03 | 50.96 | 1,682,932 | +1.39(+2.81%) |
Aug 26, 2015 | 49.50 | 50.44 | 47.82 | 49.57 | 2,545,403 | +0.52(+1.07%) |
Aug 25, 2015 | 52.50 | 52.50 | 49.01 | 49.04 | 2,285,727 | -1.99(-3.90%) |
Aug 24, 2015 | 53.16 | 53.16 | 49.73 | 51.04 | 1,639,238 | -2.71(-5.03%) |
Aug 21, 2015 | 54.24 | 54.49 | 53.53 | 53.74 | 1,470,252 | -0.95(-1.73%) |
Aug 20, 2015 | 55.15 | 55.21 | 54.53 | 54.69 | 1,118,433 | -0.98(-1.77%) |
Aug 19, 2015 | 55.85 | 56.02 | 55.11 | 55.67 | 594,367 | -0.37(-0.66%) |
Aug 18, 2015 | 56.15 | 56.31 | 55.81 | 56.04 | 480,460 | -0.35(-0.63%) |
Aug 17, 2015 | 55.86 | 56.57 | 55.72 | 56.39 | 645,643 | +0.13(+0.23%) |
Aug 14, 2015 | 55.18 | 56.38 | 55.12 | 56.26 | 911,146 | +0.84(+1.51%) |
Aug 13, 2015 | 55.22 | 55.82 | 54.87 | 55.42 | 958,683 | +0.22(+0.40%) |
Aug 12, 2015 | 55.09 | 55.32 | 54.26 | 55.20 | 953,363 | -0.49(-0.88%) |
Aug 11, 2015 | 55.47 | 55.83 | 54.94 | 55.69 | 1,187,866 | +0.02(+0.03%) |
Aug 10, 2015 | 54.89 | 55.79 | 54.40 | 55.68 | 1,305,017 | +0.91(+1.67%) |
Aug 07, 2015 | 54.29 | 54.78 | 53.98 | 54.76 | 1,067,261 | +0.49(+0.91%) |
Aug 06, 2015 | 54.18 | 54.33 | 53.43 | 54.27 | 980,188 | -0.08(-0.14%) |
Aug 05, 2015 | 54.11 | 54.58 | 53.79 | 54.35 | 766,389 | +0.30(+0.55%) |
Aug 04, 2015 | 53.63 | 54.47 | 53.63 | 54.05 | 531,383 | +0.22(+0.40%) |