Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 54.68 | 54.94 | 54.14 | 54.20 | 158,325 | -0.53(-0.97%) |
Oct 29, 2015 | 54.88 | 55.23 | 54.46 | 54.73 | 107,763 | -0.52(-0.94%) |
Oct 28, 2015 | 52.72 | 55.26 | 52.72 | 55.25 | 137,734 | +2.79(+5.32%) |
Oct 27, 2015 | 52.38 | 53.47 | 52.17 | 52.46 | 122,062 | -0.23(-0.44%) |
Oct 26, 2015 | 54.24 | 57.45 | 52.37 | 52.69 | 159,686 | -1.80(-3.30%) |
Oct 23, 2015 | 54.58 | 55.05 | 54.00 | 54.49 | 109,330 | +0.48(+0.89%) |
Oct 22, 2015 | 54.02 | 55.29 | 53.56 | 54.01 | 126,956 | +0.29(+0.54%) |
Oct 21, 2015 | 55.67 | 55.67 | 53.67 | 53.72 | 138,187 | -1.66(-3.00%) |
Oct 20, 2015 | 54.91 | 55.69 | 54.57 | 55.38 | 168,782 | +0.37(+0.67%) |
Oct 19, 2015 | 55.55 | 55.91 | 54.97 | 55.01 | 115,955 | -0.99(-1.77%) |
Oct 16, 2015 | 57.62 | 57.62 | 55.54 | 56.00 | 104,708 | -1.41(-2.46%) |
Oct 15, 2015 | 56.81 | 57.87 | 56.02 | 57.41 | 97,574 | +0.81(+1.43%) |
Oct 14, 2015 | 57.02 | 57.46 | 56.37 | 56.60 | 99,763 | -0.43(-0.75%) |
Oct 13, 2015 | 57.45 | 58.28 | 56.80 | 57.03 | 85,847 | -0.85(-1.47%) |
Oct 12, 2015 | 57.98 | 58.69 | 57.33 | 57.88 | 119,719 | +0.07(+0.12%) |
Oct 09, 2015 | 58.34 | 59.36 | 57.45 | 57.81 | 64,952 | -0.32(-0.55%) |
Oct 08, 2015 | 57.46 | 58.29 | 57.15 | 58.13 | 105,938 | +0.59(+1.03%) |
Oct 07, 2015 | 56.81 | 58.16 | 56.67 | 57.54 | 124,515 | +1.01(+1.79%) |
Oct 06, 2015 | 56.70 | 57.06 | 56.22 | 56.53 | 105,997 | -0.17(-0.30%) |
Oct 05, 2015 | 55.01 | 56.70 | 54.69 | 56.70 | 149,998 | +2.02(+3.69%) |
Oct 02, 2015 | 52.65 | 54.82 | 52.15 | 54.68 | 123,429 | +1.59(+2.99%) |
Oct 01, 2015 | 54.64 | 54.85 | 52.68 | 53.09 | 208,304 | -1.61(-2.94%) |
Sep 30, 2015 | 54.60 | 55.15 | 54.39 | 54.70 | 118,551 | +0.55(+1.02%) |
Sep 29, 2015 | 54.60 | 54.89 | 54.10 | 54.15 | 89,504 | -0.32(-0.59%) |
Sep 28, 2015 | 54.63 | 55.15 | 54.37 | 54.47 | 111,689 | -0.46(-0.84%) |
Sep 25, 2015 | 55.27 | 55.94 | 54.48 | 54.93 | 155,444 | -0.24(-0.44%) |
Sep 24, 2015 | 55.15 | 55.36 | 54.32 | 55.17 | 108,166 | -0.30(-0.54%) |
Sep 23, 2015 | 56.95 | 56.95 | 55.14 | 55.47 | 133,850 | -1.31(-2.31%) |
Sep 22, 2015 | 56.80 | 57.19 | 56.17 | 56.78 | 107,285 | -0.75(-1.30%) |
Sep 21, 2015 | 58.29 | 58.83 | 57.41 | 57.53 | 139,926 | -0.25(-0.43%) |
Sep 18, 2015 | 57.67 | 58.74 | 57.63 | 57.78 | 243,605 | -0.69(-1.18%) |
Sep 17, 2015 | 58.34 | 59.51 | 57.90 | 58.47 | 122,256 | +0.20(+0.34%) |
Sep 16, 2015 | 57.68 | 58.52 | 57.38 | 58.27 | 130,277 | +0.78(+1.36%) |
Sep 15, 2015 | 55.58 | 58.07 | 55.58 | 57.49 | 171,481 | +2.15(+3.89%) |
Sep 14, 2015 | 55.34 | 55.86 | 55.07 | 55.34 | 143,280 | +0.09(+0.16%) |
Sep 11, 2015 | 55.47 | 55.93 | 54.73 | 55.25 | 189,860 | -0.59(-1.06%) |
Sep 10, 2015 | 55.45 | 56.51 | 55.30 | 55.84 | 132,954 | +0.15(+0.27%) |
Sep 09, 2015 | 56.75 | 56.75 | 55.60 | 55.69 | 151,112 | -0.53(-0.94%) |
Sep 08, 2015 | 55.62 | 56.53 | 54.82 | 56.22 | 102,840 | +1.50(+2.74%) |
Sep 04, 2015 | 55.29 | 54.72 | 54.72 | 54.72 | 121,200 | -1.22(-2.18%) |
Sep 03, 2015 | 56.17 | 57.02 | 55.64 | 55.94 | 102,904 | -0.13(-0.23%) |
Sep 02, 2015 | 56.37 | 56.37 | 55.03 | 56.07 | 138,211 | +0.53(+0.95%) |
Sep 01, 2015 | 57.04 | 57.90 | 55.35 | 55.54 | 130,207 | -2.76(-4.73%) |
Aug 31, 2015 | 57.41 | 58.40 | 57.10 | 58.30 | 129,510 | +0.47(+0.81%) |
Aug 28, 2015 | 56.74 | 57.86 | 56.74 | 57.83 | 141,699 | +0.81(+1.42%) |
Aug 27, 2015 | 56.43 | 57.56 | 55.44 | 57.02 | 192,259 | +1.09(+1.95%) |
Aug 26, 2015 | 56.02 | 56.57 | 55.19 | 55.93 | 202,137 | +1.29(+2.36%) |
Aug 25, 2015 | 57.71 | 57.71 | 54.51 | 54.64 | 241,243 | -1.10(-1.97%) |
Aug 24, 2015 | 54.78 | 57.27 | 54.78 | 55.74 | 195,076 | -1.46(-2.55%) |
Aug 21, 2015 | 56.12 | 58.56 | 56.12 | 57.20 | 185,764 | +0.00(+0.00%) |
Aug 20, 2015 | 57.03 | 58.12 | 56.61 | 57.20 | 142,227 | -0.38(-0.66%) |
Aug 19, 2015 | 57.65 | 58.12 | 56.38 | 57.58 | 154,865 | -0.44(-0.76%) |
Aug 18, 2015 | 59.19 | 59.20 | 57.87 | 58.02 | 128,796 | -1.22(-2.06%) |
Aug 17, 2015 | 58.67 | 59.42 | 58.53 | 59.24 | 141,444 | +0.45(+0.77%) |
Aug 14, 2015 | 57.62 | 59.10 | 57.38 | 58.79 | 99,814 | +0.94(+1.62%) |
Aug 13, 2015 | 58.71 | 58.79 | 57.58 | 57.85 | 130,564 | -0.92(-1.57%) |
Aug 12, 2015 | 58.28 | 59.07 | 57.18 | 58.77 | 111,371 | +0.04(+0.07%) |
Aug 11, 2015 | 58.59 | 59.32 | 58.45 | 58.73 | 130,020 | -0.36(-0.61%) |
Aug 10, 2015 | 58.60 | 59.30 | 58.59 | 59.09 | 144,243 | +0.68(+1.16%) |
Aug 07, 2015 | 58.27 | 59.03 | 58.18 | 58.41 | 140,931 | -0.07(-0.12%) |
Aug 06, 2015 | 58.75 | 59.20 | 58.28 | 58.48 | 132,238 | -0.31(-0.53%) |
Aug 05, 2015 | 57.69 | 58.83 | 57.69 | 58.79 | 119,081 | +1.48(+2.58%) |
Aug 04, 2015 | 57.24 | 57.83 | 57.24 | 57.31 | 147,163 | +0.06(+0.10%) |