Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 54.84 | 55.30 | 54.46 | 54.99 | 792,228 | +0.05(+0.09%) |
Oct 29, 2015 | 55.41 | 55.76 | 54.41 | 54.94 | 1,008,815 | -1.08(-1.93%) |
Oct 28, 2015 | 55.14 | 56.29 | 52.44 | 56.02 | 1,802,579 | -2.17(-3.73%) |
Oct 27, 2015 | 58.57 | 59.08 | 58.02 | 58.19 | 609,556 | -0.73(-1.24%) |
Oct 26, 2015 | 59.26 | 59.42 | 58.31 | 58.92 | 505,786 | -0.37(-0.62%) |
Oct 23, 2015 | 59.00 | 59.48 | 58.80 | 59.29 | 599,447 | +0.54(+0.92%) |
Oct 22, 2015 | 58.39 | 58.94 | 58.32 | 58.75 | 634,284 | +0.89(+1.54%) |
Oct 21, 2015 | 58.65 | 59.09 | 57.81 | 57.86 | 345,753 | -0.49(-0.84%) |
Oct 20, 2015 | 58.30 | 58.56 | 58.05 | 58.35 | 409,920 | +0.02(+0.03%) |
Oct 19, 2015 | 58.21 | 58.66 | 58.02 | 58.33 | 325,927 | -0.08(-0.14%) |
Oct 16, 2015 | 58.65 | 59.27 | 58.04 | 58.41 | 321,404 | -0.28(-0.48%) |
Oct 15, 2015 | 59.35 | 59.35 | 58.02 | 58.69 | 424,885 | -0.49(-0.83%) |
Oct 14, 2015 | 58.29 | 60.02 | 57.96 | 59.18 | 703,449 | +0.81(+1.39%) |
Oct 13, 2015 | 57.96 | 59.05 | 57.92 | 58.37 | 412,589 | +0.23(+0.40%) |
Oct 12, 2015 | 58.59 | 58.59 | 57.77 | 58.14 | 474,863 | -0.23(-0.39%) |
Oct 09, 2015 | 59.50 | 59.69 | 58.17 | 58.37 | 357,113 | -0.96(-1.62%) |
Oct 08, 2015 | 58.64 | 59.56 | 58.15 | 59.33 | 386,920 | +0.59(+1.00%) |
Oct 07, 2015 | 58.25 | 59.36 | 57.96 | 58.74 | 590,082 | +0.70(+1.21%) |
Oct 06, 2015 | 58.22 | 58.86 | 57.81 | 58.04 | 514,132 | -0.07(-0.12%) |
Oct 05, 2015 | 56.92 | 58.35 | 56.78 | 58.11 | 763,770 | +1.69(+3.00%) |
Oct 02, 2015 | 54.13 | 56.46 | 54.03 | 56.42 | 540,481 | +1.62(+2.96%) |
Oct 01, 2015 | 55.20 | 55.53 | 54.02 | 54.80 | 628,806 | -0.48(-0.87%) |
Sep 30, 2015 | 53.09 | 55.33 | 53.09 | 55.28 | 827,697 | +3.11(+5.96%) |
Sep 29, 2015 | 51.69 | 52.31 | 51.30 | 52.17 | 1,073,732 | +0.57(+1.10%) |
Sep 28, 2015 | 52.93 | 53.00 | 51.53 | 51.60 | 584,088 | -1.56(-2.93%) |
Sep 25, 2015 | 53.94 | 54.18 | 52.85 | 53.16 | 447,041 | -0.12(-0.23%) |
Sep 24, 2015 | 53.03 | 53.47 | 52.41 | 53.28 | 488,652 | -0.24(-0.45%) |
Sep 23, 2015 | 53.80 | 54.30 | 53.27 | 53.52 | 476,600 | -0.93(-1.71%) |
Sep 22, 2015 | 55.12 | 55.24 | 54.20 | 54.45 | 368,612 | -1.55(-2.77%) |
Sep 21, 2015 | 55.54 | 56.74 | 55.54 | 56.00 | 502,514 | +0.38(+0.68%) |
Sep 18, 2015 | 56.49 | 57.32 | 55.46 | 55.62 | 1,096,105 | -1.40(-2.46%) |
Sep 17, 2015 | 57.77 | 58.02 | 56.91 | 57.02 | 353,613 | -1.00(-1.72%) |
Sep 16, 2015 | 57.29 | 58.12 | 57.21 | 58.02 | 464,962 | +0.64(+1.12%) |
Sep 15, 2015 | 56.35 | 57.40 | 55.93 | 57.38 | 527,604 | +1.58(+2.83%) |
Sep 14, 2015 | 56.19 | 56.45 | 55.47 | 55.80 | 415,003 | -0.25(-0.45%) |
Sep 11, 2015 | 55.35 | 56.25 | 54.92 | 56.05 | 379,273 | +0.43(+0.77%) |
Sep 10, 2015 | 55.39 | 56.29 | 54.71 | 55.62 | 507,885 | +0.25(+0.45%) |
Sep 09, 2015 | 56.68 | 57.07 | 55.23 | 55.37 | 408,398 | -0.85(-1.51%) |
Sep 08, 2015 | 55.31 | 56.27 | 55.11 | 56.22 | 674,856 | +1.95(+3.59%) |
Sep 04, 2015 | 54.66 | 54.27 | 54.27 | 54.27 | 536,800 | -1.06(-1.92%) |
Sep 03, 2015 | 54.85 | 55.81 | 54.69 | 55.33 | 503,802 | +0.95(+1.75%) |
Sep 02, 2015 | 54.44 | 54.63 | 53.53 | 54.38 | 707,088 | +0.55(+1.02%) |
Sep 01, 2015 | 54.65 | 55.22 | 53.51 | 53.83 | 796,965 | -2.09(-3.74%) |
Aug 31, 2015 | 55.55 | 56.51 | 55.21 | 55.92 | 624,815 | +0.18(+0.32%) |
Aug 28, 2015 | 55.65 | 56.32 | 55.20 | 55.74 | 457,548 | +0.20(+0.36%) |
Aug 27, 2015 | 54.07 | 55.59 | 53.91 | 55.54 | 695,488 | +2.23(+4.18%) |
Aug 26, 2015 | 52.13 | 53.67 | 51.26 | 53.31 | 776,707 | +2.52(+4.96%) |
Aug 25, 2015 | 52.91 | 52.91 | 50.76 | 50.79 | 853,471 | -0.69(-1.34%) |
Aug 24, 2015 | 47.57 | 53.97 | 47.57 | 51.48 | 883,416 | -2.31(-4.29%) |
Aug 21, 2015 | 54.79 | 55.58 | 53.79 | 53.79 | 658,540 | -1.66(-2.99%) |
Aug 20, 2015 | 56.19 | 56.76 | 55.32 | 55.45 | 847,300 | -1.27(-2.24%) |
Aug 19, 2015 | 56.64 | 57.21 | 55.91 | 56.72 | 572,516 | -0.17(-0.30%) |
Aug 18, 2015 | 58.14 | 58.23 | 56.62 | 56.89 | 584,195 | -1.56(-2.67%) |
Aug 17, 2015 | 57.29 | 58.47 | 56.82 | 58.45 | 631,025 | +1.16(+2.02%) |
Aug 14, 2015 | 56.90 | 57.29 | 56.44 | 57.29 | 530,583 | +0.32(+0.56%) |
Aug 13, 2015 | 57.39 | 58.24 | 56.83 | 56.97 | 686,878 | -0.42(-0.73%) |
Aug 12, 2015 | 57.64 | 58.06 | 56.40 | 57.39 | 1,453,003 | -0.99(-1.70%) |
Aug 11, 2015 | 58.58 | 59.25 | 58.00 | 58.38 | 790,382 | -0.89(-1.50%) |
Aug 10, 2015 | 58.64 | 59.46 | 58.30 | 59.27 | 562,027 | +1.23(+2.12%) |
Aug 07, 2015 | 58.02 | 58.54 | 57.76 | 58.04 | 586,722 | -0.25(-0.43%) |
Aug 06, 2015 | 59.24 | 59.50 | 58.07 | 58.29 | 749,592 | -0.83(-1.40%) |
Aug 05, 2015 | 57.68 | 59.33 | 57.68 | 59.12 | 746,569 | +1.81(+3.16%) |
Aug 04, 2015 | 57.09 | 57.61 | 56.68 | 57.31 | 560,985 | +0.20(+0.35%) |