Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 56.77 | 57.25 | 56.51 | 56.97 | 2,611,895 | +0.18(+0.32%) |
Oct 29, 2015 | 56.40 | 56.92 | 55.98 | 56.79 | 1,684,070 | +0.11(+0.19%) |
Oct 28, 2015 | 55.79 | 56.68 | 55.60 | 56.68 | 2,182,587 | +0.97(+1.74%) |
Oct 27, 2015 | 55.39 | 55.75 | 55.15 | 55.71 | 1,352,863 | -0.18(-0.32%) |
Oct 26, 2015 | 55.98 | 56.15 | 55.65 | 55.89 | 1,704,822 | -0.15(-0.27%) |
Oct 23, 2015 | 56.21 | 56.21 | 55.32 | 56.04 | 2,636,315 | +0.11(+0.19%) |
Oct 22, 2015 | 53.41 | 56.22 | 53.29 | 55.94 | 4,964,637 | +3.47(+6.62%) |
Oct 21, 2015 | 53.47 | 53.49 | 52.40 | 52.46 | 1,866,389 | -0.69(-1.29%) |
Oct 20, 2015 | 53.10 | 53.33 | 52.83 | 53.15 | 1,371,969 | +0.22(+0.41%) |
Oct 19, 2015 | 52.97 | 53.18 | 52.74 | 52.93 | 1,316,798 | -0.41(-0.76%) |
Oct 16, 2015 | 53.13 | 53.41 | 52.89 | 53.34 | 1,737,319 | +0.45(+0.85%) |
Oct 15, 2015 | 52.13 | 52.89 | 52.08 | 52.89 | 1,596,128 | +0.92(+1.77%) |
Oct 14, 2015 | 52.08 | 52.62 | 51.87 | 51.97 | 1,721,435 | -0.13(-0.25%) |
Oct 13, 2015 | 52.91 | 52.95 | 52.04 | 52.09 | 2,229,859 | -0.82(-1.55%) |
Oct 12, 2015 | 53.41 | 53.49 | 52.43 | 52.92 | 3,080,505 | -0.95(-1.76%) |
Oct 09, 2015 | 54.35 | 54.58 | 53.59 | 53.87 | 2,029,269 | -0.41(-0.75%) |
Oct 08, 2015 | 53.84 | 54.37 | 53.45 | 54.27 | 2,165,001 | +0.05(+0.08%) |
Oct 07, 2015 | 53.83 | 54.37 | 53.23 | 54.23 | 1,898,825 | +1.02(+1.91%) |
Oct 06, 2015 | 53.14 | 53.39 | 52.74 | 53.21 | 1,599,951 | -0.09(-0.17%) |
Oct 05, 2015 | 52.37 | 53.35 | 52.30 | 53.30 | 2,003,436 | +1.51(+2.92%) |
Oct 02, 2015 | 49.96 | 51.79 | 49.63 | 51.79 | 2,794,943 | +0.11(+0.22%) |
Oct 01, 2015 | 52.40 | 52.69 | 51.18 | 51.67 | 2,496,569 | -0.69(-1.31%) |
Sep 30, 2015 | 52.14 | 52.38 | 51.61 | 52.36 | 2,549,739 | +0.93(+1.80%) |
Sep 29, 2015 | 52.32 | 53.63 | 51.21 | 51.43 | 3,570,556 | -0.63(-1.20%) |
Sep 28, 2015 | 51.94 | 52.27 | 51.56 | 52.06 | 5,326,151 | -0.02(-0.03%) |
Sep 25, 2015 | 51.94 | 52.34 | 51.70 | 52.07 | 2,785,159 | +0.57(+1.11%) |
Sep 24, 2015 | 51.55 | 51.81 | 51.18 | 51.50 | 2,976,361 | -0.38(-0.74%) |
Sep 23, 2015 | 52.22 | 52.26 | 51.61 | 51.88 | 1,818,539 | -0.14(-0.28%) |
Sep 22, 2015 | 52.10 | 52.62 | 51.65 | 52.03 | 2,613,680 | -0.87(-1.65%) |
Sep 21, 2015 | 52.66 | 53.07 | 52.40 | 52.90 | 1,371,613 | +0.49(+0.93%) |
Sep 18, 2015 | 52.80 | 53.31 | 52.19 | 52.41 | 3,923,910 | -1.12(-2.10%) |
Sep 17, 2015 | 53.84 | 54.57 | 53.44 | 53.53 | 2,466,311 | -0.47(-0.86%) |
Sep 16, 2015 | 53.52 | 54.08 | 53.10 | 54.00 | 1,832,928 | +0.55(+1.03%) |
Sep 15, 2015 | 53.17 | 53.87 | 52.86 | 53.45 | 2,522,290 | +0.28(+0.52%) |
Sep 14, 2015 | 53.46 | 53.47 | 52.95 | 53.17 | 1,738,016 | -0.32(-0.59%) |
Sep 11, 2015 | 52.90 | 53.51 | 52.74 | 53.49 | 1,568,066 | +0.45(+0.85%) |
Sep 10, 2015 | 52.69 | 53.47 | 52.66 | 53.04 | 1,835,151 | +0.35(+0.67%) |
Sep 09, 2015 | 53.84 | 54.50 | 52.59 | 52.69 | 2,259,367 | -0.52(-0.98%) |
Sep 08, 2015 | 52.54 | 53.23 | 52.05 | 53.21 | 2,460,154 | +1.28(+2.46%) |
Sep 04, 2015 | 51.94 | 51.93 | 51.93 | 51.93 | 2,006,984 | -0.69(-1.31%) |
Sep 03, 2015 | 52.27 | 52.92 | 52.15 | 52.62 | 2,478,992 | +0.34(+0.64%) |
Sep 02, 2015 | 52.63 | 52.75 | 51.60 | 52.28 | 2,127,646 | +0.40(+0.76%) |
Sep 01, 2015 | 52.46 | 52.59 | 51.64 | 51.88 | 3,269,905 | -1.87(-3.48%) |
Aug 31, 2015 | 53.75 | 54.03 | 53.32 | 53.75 | 1,746,117 | -0.39(-0.72%) |
Aug 28, 2015 | 53.91 | 54.20 | 53.70 | 54.14 | 1,883,045 | -0.37(-0.69%) |
Aug 27, 2015 | 53.52 | 54.68 | 53.52 | 54.52 | 2,961,582 | +1.56(+2.95%) |
Aug 26, 2015 | 52.06 | 53.19 | 51.74 | 52.95 | 4,563,547 | +1.85(+3.63%) |
Aug 25, 2015 | 53.99 | 53.99 | 51.09 | 51.10 | 4,077,269 | -0.99(-1.90%) |
Aug 24, 2015 | 51.10 | 53.92 | 50.67 | 52.09 | 5,529,764 | -1.82(-3.38%) |
Aug 21, 2015 | 54.87 | 55.17 | 53.85 | 53.91 | 4,057,959 | -1.38(-2.49%) |
Aug 20, 2015 | 56.24 | 56.24 | 53.84 | 55.29 | 2,018,571 | -1.15(-2.04%) |
Aug 19, 2015 | 56.81 | 57.02 | 56.16 | 56.44 | 1,202,590 | -0.65(-1.14%) |
Aug 18, 2015 | 58.01 | 58.01 | 56.87 | 57.09 | 904,798 | +0.08(+0.14%) |
Aug 17, 2015 | 56.46 | 57.05 | 56.42 | 57.01 | 1,095,267 | +0.12(+0.21%) |
Aug 14, 2015 | 56.53 | 56.95 | 56.46 | 56.89 | 1,032,625 | +0.18(+0.32%) |
Aug 13, 2015 | 56.37 | 57.10 | 56.10 | 56.71 | 1,313,227 | +0.27(+0.48%) |
Aug 12, 2015 | 56.64 | 56.65 | 55.37 | 56.44 | 3,356,929 | -0.53(-0.93%) |
Aug 11, 2015 | 57.34 | 57.34 | 56.75 | 56.97 | 1,512,398 | -0.53(-0.92%) |
Aug 10, 2015 | 57.22 | 57.51 | 57.02 | 57.50 | 1,580,365 | +0.79(+1.38%) |
Aug 07, 2015 | 56.88 | 57.04 | 56.33 | 56.72 | 1,296,847 | -0.04(-0.07%) |
Aug 06, 2015 | 57.47 | 57.49 | 56.43 | 56.75 | 1,556,790 | -0.44(-0.77%) |
Aug 05, 2015 | 57.84 | 57.95 | 56.89 | 57.19 | 2,088,518 | -0.43(-0.74%) |
Aug 04, 2015 | 57.77 | 58.16 | 57.38 | 57.62 | 1,488,239 | -0.14(-0.25%) |