Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 58.82 | 59.80 | 58.58 | 59.04 | 2,673,465 | +0.28(+0.47%) |
Oct 29, 2015 | 58.08 | 58.83 | 57.85 | 58.76 | 2,059,276 | +0.32(+0.55%) |
Oct 28, 2015 | 57.17 | 58.52 | 57.00 | 58.44 | 3,573,075 | +1.27(+2.21%) |
Oct 27, 2015 | 57.45 | 57.79 | 55.52 | 57.18 | 5,118,179 | +0.58(+1.02%) |
Oct 26, 2015 | 56.32 | 56.76 | 55.90 | 56.60 | 3,368,102 | +0.23(+0.41%) |
Oct 23, 2015 | 55.74 | 56.54 | 55.63 | 56.37 | 5,494,252 | +0.91(+1.63%) |
Oct 22, 2015 | 54.13 | 55.86 | 54.13 | 55.47 | 3,384,570 | +1.35(+2.49%) |
Oct 21, 2015 | 54.39 | 55.06 | 54.03 | 54.12 | 2,020,153 | -0.01(-0.02%) |
Oct 20, 2015 | 53.00 | 54.63 | 52.85 | 54.13 | 3,223,621 | +0.98(+1.84%) |
Oct 19, 2015 | 53.18 | 53.48 | 52.90 | 53.15 | 2,147,419 | -0.25(-0.47%) |
Oct 16, 2015 | 53.84 | 53.95 | 53.03 | 53.40 | 5,138,560 | -0.65(-1.20%) |
Oct 15, 2015 | 53.47 | 54.08 | 52.99 | 54.05 | 2,074,797 | +0.77(+1.44%) |
Oct 14, 2015 | 53.62 | 53.75 | 53.01 | 53.28 | 2,062,131 | -0.35(-0.65%) |
Oct 13, 2015 | 53.88 | 54.44 | 53.56 | 53.63 | 1,399,642 | -0.75(-1.37%) |
Oct 12, 2015 | 54.59 | 54.77 | 54.10 | 54.38 | 1,584,068 | -0.27(-0.49%) |
Oct 09, 2015 | 54.80 | 55.62 | 54.56 | 54.65 | 3,253,593 | -0.01(-0.02%) |
Oct 08, 2015 | 53.31 | 54.81 | 53.20 | 54.66 | 2,958,997 | +1.11(+2.07%) |
Oct 07, 2015 | 53.30 | 54.46 | 53.12 | 53.55 | 3,112,778 | +0.43(+0.81%) |
Oct 06, 2015 | 52.70 | 53.37 | 52.47 | 53.12 | 2,710,674 | +0.51(+0.97%) |
Oct 05, 2015 | 51.51 | 52.85 | 51.02 | 52.62 | 3,551,247 | +1.41(+2.76%) |
Oct 02, 2015 | 49.86 | 51.20 | 49.56 | 51.20 | 2,949,013 | +0.70(+1.38%) |
Oct 01, 2015 | 50.61 | 50.83 | 49.76 | 50.50 | 2,860,738 | -0.08(-0.16%) |
Sep 30, 2015 | 50.84 | 51.13 | 49.62 | 50.58 | 6,737,017 | +0.16(+0.32%) |
Sep 29, 2015 | 51.11 | 51.40 | 50.09 | 50.42 | 3,966,571 | -0.36(-0.71%) |
Sep 28, 2015 | 51.86 | 52.06 | 50.74 | 50.78 | 2,170,823 | -1.54(-2.95%) |
Sep 25, 2015 | 52.94 | 53.18 | 52.11 | 52.33 | 2,233,300 | -0.14(-0.27%) |
Sep 24, 2015 | 52.10 | 52.55 | 51.20 | 52.47 | 3,524,437 | -0.48(-0.90%) |
Sep 23, 2015 | 53.74 | 53.83 | 52.64 | 52.94 | 2,385,258 | -0.79(-1.46%) |
Sep 22, 2015 | 53.80 | 53.85 | 53.09 | 53.73 | 2,402,312 | -0.88(-1.61%) |
Sep 21, 2015 | 54.86 | 55.31 | 54.40 | 54.61 | 1,520,544 | -0.14(-0.25%) |
Sep 18, 2015 | 53.30 | 55.43 | 53.30 | 54.75 | 2,974,824 | -1.17(-2.08%) |
Sep 17, 2015 | 56.66 | 56.98 | 55.79 | 55.91 | 2,720,249 | -0.98(-1.72%) |
Sep 16, 2015 | 56.19 | 57.10 | 56.02 | 56.89 | 3,255,396 | +0.62(+1.10%) |
Sep 15, 2015 | 55.22 | 56.35 | 54.79 | 56.27 | 3,192,518 | +1.51(+2.77%) |
Sep 14, 2015 | 54.78 | 54.97 | 54.57 | 54.76 | 3,095,866 | -0.04(-0.07%) |
Sep 11, 2015 | 53.95 | 54.88 | 53.73 | 54.80 | 3,029,883 | +0.71(+1.31%) |
Sep 10, 2015 | 53.89 | 54.90 | 53.78 | 54.09 | 2,999,167 | +0.03(+0.06%) |
Sep 09, 2015 | 54.31 | 63.44 | 53.96 | 54.06 | 4,475,269 | +0.37(+0.69%) |
Sep 08, 2015 | 53.57 | 53.80 | 53.10 | 53.69 | 3,441,718 | +1.05(+1.99%) |
Sep 04, 2015 | 52.80 | 52.65 | 52.65 | 52.65 | 3,246,253 | -0.83(-1.55%) |
Sep 03, 2015 | 53.92 | 54.50 | 53.40 | 53.47 | 6,740,138 | -0.56(-1.03%) |
Sep 02, 2015 | 54.22 | 54.42 | 53.28 | 54.03 | 3,955,285 | +0.65(+1.21%) |
Sep 01, 2015 | 53.75 | 54.13 | 53.06 | 53.38 | 6,071,659 | -1.70(-3.09%) |
Aug 31, 2015 | 55.30 | 55.69 | 54.95 | 55.09 | 2,340,543 | -0.44(-0.79%) |
Aug 28, 2015 | 55.67 | 56.21 | 55.37 | 55.52 | 4,027,588 | -0.21(-0.38%) |
Aug 27, 2015 | 55.77 | 56.55 | 54.85 | 55.73 | 3,537,208 | +0.57(+1.03%) |
Aug 26, 2015 | 55.44 | 55.64 | 53.98 | 55.17 | 2,677,604 | +1.06(+1.95%) |
Aug 25, 2015 | 57.34 | 57.34 | 54.08 | 54.11 | 2,889,429 | -1.25(-2.25%) |
Aug 24, 2015 | 52.34 | 56.66 | 52.34 | 55.36 | 5,526,697 | -2.21(-3.84%) |
Aug 21, 2015 | 58.72 | 59.12 | 57.54 | 57.57 | 2,639,751 | -1.80(-3.04%) |
Aug 20, 2015 | 60.15 | 60.46 | 59.35 | 59.37 | 2,190,747 | -1.33(-2.18%) |
Aug 19, 2015 | 61.41 | 61.80 | 60.70 | 60.70 | 1,810,544 | -1.22(-1.96%) |
Aug 18, 2015 | 61.59 | 62.05 | 61.52 | 61.91 | 1,908,451 | +0.02(+0.03%) |
Aug 17, 2015 | 61.03 | 62.18 | 60.80 | 61.89 | 1,973,554 | +0.57(+0.93%) |
Aug 14, 2015 | 61.26 | 61.76 | 61.04 | 61.32 | 1,713,184 | +0.17(+0.28%) |
Aug 13, 2015 | 61.24 | 61.64 | 61.09 | 61.15 | 2,075,706 | -0.26(-0.42%) |
Aug 12, 2015 | 60.21 | 61.52 | 59.81 | 61.41 | 2,615,715 | +0.58(+0.95%) |
Aug 11, 2015 | 60.80 | 61.14 | 60.45 | 60.84 | 2,172,396 | -0.54(-0.88%) |
Aug 10, 2015 | 60.36 | 61.60 | 60.33 | 61.37 | 2,693,750 | +1.35(+2.24%) |
Aug 07, 2015 | 59.74 | 60.19 | 59.47 | 60.03 | 3,788,060 | +0.24(+0.40%) |
Aug 06, 2015 | 59.77 | 60.05 | 59.57 | 59.79 | 2,711,495 | +0.05(+0.08%) |
Aug 05, 2015 | 59.58 | 60.25 | 59.58 | 59.74 | 3,243,899 | +0.58(+0.98%) |
Aug 04, 2015 | 60.56 | 60.93 | 58.84 | 59.16 | 4,542,001 | -1.15(-1.90%) |