Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 56.62 | 57.01 | 56.30 | 56.68 | 1,633,025 | +0.00(+0.00%) |
Oct 29, 2015 | 55.47 | 56.77 | 55.28 | 56.68 | 2,304,157 | +1.14(+2.04%) |
Oct 28, 2015 | 57.77 | 57.97 | 54.36 | 55.54 | 4,813,751 | -1.63(-2.86%) |
Oct 27, 2015 | 58.46 | 59.56 | 57.03 | 57.17 | 3,916,620 | -2.05(-3.46%) |
Oct 26, 2015 | 59.70 | 59.91 | 58.88 | 59.22 | 1,440,181 | -0.24(-0.40%) |
Oct 23, 2015 | 59.83 | 59.85 | 59.12 | 59.46 | 1,505,162 | +0.06(+0.10%) |
Oct 22, 2015 | 59.10 | 59.81 | 59.07 | 59.40 | 1,913,636 | +0.70(+1.20%) |
Oct 21, 2015 | 59.21 | 59.61 | 58.64 | 58.70 | 1,372,140 | -0.22(-0.37%) |
Oct 20, 2015 | 58.56 | 59.31 | 58.56 | 58.92 | 1,054,795 | +0.19(+0.32%) |
Oct 19, 2015 | 58.40 | 59.07 | 58.19 | 58.73 | 1,012,574 | +0.12(+0.21%) |
Oct 16, 2015 | 58.22 | 59.32 | 58.22 | 58.61 | 1,002,048 | -0.45(-0.76%) |
Oct 15, 2015 | 58.20 | 59.24 | 57.48 | 59.06 | 1,344,279 | +1.09(+1.89%) |
Oct 14, 2015 | 58.50 | 58.82 | 57.71 | 57.97 | 1,641,338 | -0.32(-0.55%) |
Oct 13, 2015 | 58.69 | 58.98 | 58.24 | 58.28 | 1,239,198 | -0.53(-0.90%) |
Oct 12, 2015 | 58.88 | 59.05 | 58.34 | 58.82 | 1,096,220 | +0.24(+0.40%) |
Oct 09, 2015 | 58.10 | 59.13 | 57.88 | 58.58 | 2,422,746 | +0.67(+1.16%) |
Oct 08, 2015 | 57.21 | 58.05 | 56.71 | 57.91 | 2,093,681 | +0.58(+1.01%) |
Oct 07, 2015 | 57.39 | 58.02 | 57.02 | 57.33 | 2,458,950 | -0.05(-0.09%) |
Oct 06, 2015 | 57.41 | 57.42 | 56.63 | 57.38 | 1,499,813 | +0.16(+0.29%) |
Oct 05, 2015 | 56.51 | 57.49 | 56.32 | 57.21 | 1,710,922 | +1.00(+1.79%) |
Oct 02, 2015 | 54.58 | 56.23 | 54.35 | 56.21 | 1,915,905 | +0.90(+1.62%) |
Oct 01, 2015 | 55.68 | 55.74 | 54.64 | 55.31 | 2,050,533 | -0.06(-0.10%) |
Sep 30, 2015 | 55.21 | 55.84 | 55.07 | 55.37 | 2,526,954 | -0.30(-0.54%) |
Sep 29, 2015 | 55.31 | 55.74 | 55.24 | 55.67 | 2,557,272 | +0.24(+0.43%) |
Sep 28, 2015 | 56.14 | 56.72 | 55.40 | 55.43 | 2,153,210 | -0.55(-0.98%) |
Sep 25, 2015 | 55.26 | 56.20 | 54.89 | 55.98 | 1,726,838 | +0.82(+1.48%) |
Sep 24, 2015 | 54.93 | 55.50 | 54.29 | 55.16 | 2,567,576 | +0.11(+0.19%) |
Sep 23, 2015 | 54.58 | 55.20 | 54.34 | 55.06 | 1,684,722 | +0.44(+0.81%) |
Sep 22, 2015 | 55.19 | 55.42 | 54.28 | 54.62 | 1,353,044 | -1.36(-2.42%) |
Sep 21, 2015 | 55.39 | 56.25 | 55.20 | 55.97 | 851,764 | +0.78(+1.41%) |
Sep 18, 2015 | 55.69 | 55.83 | 55.10 | 55.20 | 2,876,715 | -1.19(-2.12%) |
Sep 17, 2015 | 57.05 | 57.17 | 56.28 | 56.39 | 1,264,325 | -0.62(-1.09%) |
Sep 16, 2015 | 56.74 | 57.12 | 56.45 | 57.01 | 1,210,004 | +0.25(+0.43%) |
Sep 15, 2015 | 56.12 | 56.89 | 55.93 | 56.77 | 1,315,722 | +0.73(+1.30%) |
Sep 14, 2015 | 56.44 | 56.72 | 55.87 | 56.04 | 919,577 | -0.07(-0.12%) |
Sep 11, 2015 | 56.19 | 56.42 | 55.72 | 56.10 | 1,669,820 | -0.26(-0.46%) |
Sep 10, 2015 | 55.82 | 56.76 | 55.68 | 56.37 | 1,810,955 | +0.14(+0.25%) |
Sep 09, 2015 | 56.78 | 56.85 | 56.02 | 56.23 | 1,413,861 | -0.09(-0.16%) |
Sep 08, 2015 | 56.17 | 56.46 | 55.68 | 56.32 | 1,575,882 | +1.01(+1.83%) |
Sep 04, 2015 | 55.07 | 55.30 | 55.30 | 55.30 | 1,478,173 | -0.41(-0.73%) |
Sep 03, 2015 | 56.14 | 56.67 | 55.61 | 55.71 | 1,701,709 | -0.44(-0.79%) |
Sep 02, 2015 | 54.97 | 56.16 | 54.67 | 56.15 | 3,852,950 | +2.55(+4.75%) |
Sep 01, 2015 | 53.67 | 54.48 | 53.39 | 53.60 | 2,020,038 | -1.16(-2.12%) |
Aug 31, 2015 | 54.39 | 55.31 | 54.08 | 54.77 | 1,645,258 | +0.15(+0.28%) |
Aug 28, 2015 | 54.98 | 55.27 | 54.18 | 54.61 | 2,361,388 | -0.47(-0.86%) |
Aug 27, 2015 | 54.98 | 55.23 | 54.24 | 55.08 | 1,902,400 | +0.45(+0.83%) |
Aug 26, 2015 | 53.39 | 54.67 | 53.22 | 54.63 | 3,012,846 | +2.53(+4.86%) |
Aug 25, 2015 | 53.50 | 53.97 | 52.05 | 52.09 | 2,811,241 | -0.83(-1.57%) |
Aug 24, 2015 | 52.93 | 54.26 | 52.05 | 52.92 | 4,286,632 | -1.69(-3.09%) |
Aug 21, 2015 | 55.52 | 55.93 | 54.49 | 54.61 | 1,903,222 | -1.61(-2.86%) |
Aug 20, 2015 | 56.87 | 57.11 | 56.15 | 56.22 | 2,057,466 | -1.31(-2.27%) |
Aug 19, 2015 | 56.90 | 57.79 | 56.22 | 57.53 | 2,192,534 | +0.88(+1.55%) |
Aug 18, 2015 | 56.63 | 57.15 | 56.43 | 56.65 | 1,418,378 | +0.05(+0.09%) |
Aug 17, 2015 | 56.21 | 56.63 | 55.67 | 56.60 | 1,202,500 | +0.24(+0.42%) |
Aug 14, 2015 | 55.92 | 56.42 | 55.76 | 56.37 | 835,932 | +0.56(+1.00%) |
Aug 13, 2015 | 56.06 | 56.26 | 55.71 | 55.81 | 1,001,017 | -0.32(-0.56%) |
Aug 12, 2015 | 56.17 | 56.20 | 55.57 | 56.12 | 2,057,408 | -0.60(-1.06%) |
Aug 11, 2015 | 56.20 | 56.89 | 55.94 | 56.72 | 1,312,056 | +0.21(+0.37%) |
Aug 10, 2015 | 56.45 | 56.80 | 56.22 | 56.51 | 972,934 | +0.59(+1.06%) |
Aug 07, 2015 | 56.50 | 56.50 | 55.42 | 55.92 | 1,520,751 | -0.67(-1.18%) |
Aug 06, 2015 | 57.30 | 57.32 | 56.06 | 56.58 | 1,573,551 | -0.52(-0.91%) |
Aug 05, 2015 | 57.74 | 58.07 | 57.01 | 57.10 | 1,636,656 | -0.09(-0.16%) |
Aug 04, 2015 | 57.51 | 57.97 | 56.86 | 57.19 | 2,640,788 | -0.24(-0.42%) |