Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 56.42 | 56.85 | 55.12 | 55.34 | 4,494,038 | -0.98(-1.74%) |
Oct 29, 2015 | 58.69 | 59.68 | 55.94 | 56.32 | 8,069,637 | -1.97(-3.38%) |
Oct 28, 2015 | 55.83 | 58.61 | 55.62 | 58.29 | 10,119,793 | +2.72(+4.90%) |
Oct 27, 2015 | 55.75 | 56.43 | 55.07 | 55.57 | 4,244,556 | -0.25(-0.45%) |
Oct 26, 2015 | 55.76 | 56.11 | 54.66 | 55.83 | 5,523,800 | +0.15(+0.27%) |
Oct 23, 2015 | 53.41 | 56.12 | 53.37 | 55.68 | 8,946,287 | +3.36(+6.42%) |
Oct 22, 2015 | 53.94 | 54.34 | 51.54 | 52.32 | 12,249,190 | -1.83(-3.38%) |
Oct 21, 2015 | 54.36 | 55.96 | 51.04 | 54.15 | 12,554,060 | +0.03(+0.05%) |
Oct 20, 2015 | 56.20 | 56.48 | 53.58 | 54.12 | 6,333,541 | -2.16(-3.84%) |
Oct 19, 2015 | 56.83 | 56.92 | 55.11 | 56.28 | 8,553,708 | -0.64(-1.12%) |
Oct 16, 2015 | 56.42 | 57.27 | 56.20 | 56.92 | 4,146,685 | +0.72(+1.28%) |
Oct 15, 2015 | 54.55 | 56.42 | 54.48 | 56.20 | 5,618,649 | +1.60(+2.93%) |
Oct 14, 2015 | 54.35 | 54.71 | 53.17 | 54.60 | 4,421,295 | +0.57(+1.06%) |
Oct 13, 2015 | 54.65 | 56.10 | 53.77 | 54.03 | 5,095,246 | -1.32(-2.38%) |
Oct 12, 2015 | 55.27 | 55.41 | 54.69 | 55.35 | 2,091,472 | +0.22(+0.41%) |
Oct 09, 2015 | 56.14 | 56.39 | 54.45 | 55.13 | 4,202,646 | -0.26(-0.47%) |
Oct 08, 2015 | 54.91 | 55.79 | 54.44 | 55.39 | 3,670,210 | +0.65(+1.18%) |
Oct 07, 2015 | 53.14 | 55.33 | 53.11 | 54.74 | 4,757,864 | +0.54(+1.00%) |
Oct 06, 2015 | 54.97 | 55.03 | 53.26 | 54.20 | 4,787,754 | -0.39(-0.72%) |
Oct 05, 2015 | 56.46 | 57.03 | 54.10 | 54.59 | 5,405,719 | -1.56(-2.78%) |
Oct 02, 2015 | 54.19 | 56.15 | 53.61 | 56.15 | 5,605,083 | +1.46(+2.67%) |
Oct 01, 2015 | 53.57 | 54.95 | 52.79 | 54.70 | 9,893,047 | +1.91(+3.61%) |
Sep 30, 2015 | 52.83 | 53.06 | 51.33 | 52.79 | 9,437,373 | +1.29(+2.51%) |
Sep 29, 2015 | 53.49 | 53.61 | 50.65 | 51.50 | 9,418,201 | -1.70(-3.20%) |
Sep 28, 2015 | 55.84 | 56.04 | 52.19 | 53.20 | 8,799,258 | -2.28(-4.11%) |
Sep 25, 2015 | 57.85 | 57.92 | 54.39 | 55.48 | 8,286,606 | -1.51(-2.64%) |
Sep 24, 2015 | 57.71 | 57.78 | 56.45 | 56.99 | 5,068,607 | -0.79(-1.36%) |
Sep 23, 2015 | 58.57 | 58.97 | 57.51 | 57.77 | 3,768,383 | -0.88(-1.50%) |
Sep 22, 2015 | 58.21 | 58.76 | 58.08 | 58.65 | 3,592,007 | -0.08(-0.14%) |
Sep 21, 2015 | 59.42 | 59.84 | 57.84 | 58.73 | 3,100,593 | -0.50(-0.85%) |
Sep 18, 2015 | 59.74 | 60.59 | 58.94 | 59.24 | 4,212,506 | -0.96(-1.60%) |
Sep 17, 2015 | 60.39 | 60.89 | 59.90 | 60.20 | 3,512,325 | -0.18(-0.29%) |
Sep 16, 2015 | 60.63 | 61.13 | 60.36 | 60.38 | 4,871,122 | -0.57(-0.94%) |
Sep 15, 2015 | 59.38 | 61.00 | 59.24 | 60.95 | 4,806,804 | +1.58(+2.66%) |
Sep 14, 2015 | 59.40 | 59.59 | 59.09 | 59.37 | 1,802,045 | -0.15(-0.25%) |
Sep 11, 2015 | 57.99 | 60.15 | 57.85 | 59.52 | 6,078,901 | +1.51(+2.61%) |
Sep 10, 2015 | 58.15 | 58.46 | 57.78 | 58.01 | 5,521,022 | -0.35(-0.59%) |
Sep 09, 2015 | 59.50 | 59.95 | 58.21 | 58.35 | 3,741,248 | -0.89(-1.50%) |
Sep 08, 2015 | 59.89 | 60.03 | 58.90 | 59.24 | 4,388,164 | -0.07(-0.13%) |
Sep 04, 2015 | 59.54 | 59.31 | 59.31 | 59.31 | 2,455,502 | -0.64(-1.06%) |
Sep 03, 2015 | 60.54 | 61.32 | 59.71 | 59.95 | 2,828,557 | -0.67(-1.11%) |
Sep 02, 2015 | 59.69 | 60.73 | 59.31 | 60.62 | 3,480,384 | +1.55(+2.63%) |
Sep 01, 2015 | 59.44 | 59.63 | 58.82 | 59.07 | 4,864,854 | -1.15(-1.91%) |
Aug 31, 2015 | 60.37 | 61.04 | 60.04 | 60.22 | 2,391,231 | -0.58(-0.95%) |
Aug 28, 2015 | 61.17 | 61.52 | 60.30 | 60.80 | 3,741,510 | -0.16(-0.26%) |
Aug 27, 2015 | 61.19 | 61.66 | 60.22 | 60.96 | 6,097,706 | +0.36(+0.59%) |
Aug 26, 2015 | 60.67 | 61.14 | 59.54 | 60.60 | 7,443,796 | +0.57(+0.95%) |
Aug 25, 2015 | 61.85 | 62.22 | 59.40 | 60.03 | 10,412,444 | -0.26(-0.43%) |
Aug 24, 2015 | 59.77 | 61.89 | 59.14 | 60.30 | 9,611,235 | -2.27(-3.63%) |
Aug 21, 2015 | 63.17 | 63.76 | 62.49 | 62.57 | 4,905,387 | -1.22(-1.92%) |
Aug 20, 2015 | 64.49 | 64.72 | 63.78 | 63.79 | 3,288,584 | -1.25(-1.93%) |
Aug 19, 2015 | 64.60 | 65.53 | 64.03 | 65.05 | 4,269,114 | +0.50(+0.78%) |
Aug 18, 2015 | 64.49 | 64.89 | 64.33 | 64.54 | 4,168,471 | -0.06(-0.09%) |
Aug 17, 2015 | 63.81 | 64.72 | 63.72 | 64.60 | 6,077,266 | +0.38(+0.59%) |
Aug 14, 2015 | 64.86 | 64.89 | 63.66 | 64.22 | 3,585,734 | -0.31(-0.48%) |
Aug 13, 2015 | 64.99 | 65.15 | 64.28 | 64.52 | 2,969,079 | -0.25(-0.39%) |
Aug 12, 2015 | 64.96 | 65.04 | 63.92 | 64.77 | 3,644,230 | +0.02(+0.03%) |
Aug 11, 2015 | 64.92 | 65.12 | 64.58 | 64.75 | 1,864,753 | -0.19(-0.29%) |
Aug 10, 2015 | 65.66 | 66.13 | 64.81 | 64.94 | 3,378,919 | -0.48(-0.74%) |
Aug 07, 2015 | 65.13 | 65.64 | 64.45 | 65.42 | 2,375,260 | -0.10(-0.16%) |
Aug 06, 2015 | 65.88 | 66.23 | 64.82 | 65.53 | 3,668,621 | -0.71(-1.07%) |
Aug 05, 2015 | 66.14 | 66.69 | 65.78 | 66.23 | 3,538,246 | +0.47(+0.71%) |
Aug 04, 2015 | 65.01 | 66.06 | 65.01 | 65.77 | 4,719,559 | +0.59(+0.90%) |