Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 54.60 | 55.04 | 54.25 | 54.32 | 2,946,605 | -0.47(-0.86%) |
Oct 29, 2015 | 54.93 | 55.04 | 54.24 | 54.80 | 2,566,953 | -0.37(-0.67%) |
Oct 28, 2015 | 53.75 | 55.16 | 53.19 | 55.17 | 3,418,810 | +1.40(+2.60%) |
Oct 27, 2015 | 53.10 | 53.98 | 53.10 | 53.77 | 3,495,167 | +0.25(+0.47%) |
Oct 26, 2015 | 54.47 | 54.47 | 53.29 | 53.52 | 3,679,719 | -0.82(-1.50%) |
Oct 23, 2015 | 55.15 | 55.66 | 53.95 | 54.33 | 4,562,721 | -1.37(-2.45%) |
Oct 22, 2015 | 53.80 | 55.70 | 53.80 | 55.70 | 5,671,027 | +2.01(+3.75%) |
Oct 21, 2015 | 53.65 | 54.16 | 53.39 | 53.68 | 3,404,086 | +0.13(+0.23%) |
Oct 20, 2015 | 53.09 | 53.76 | 53.03 | 53.56 | 2,758,632 | +0.05(+0.09%) |
Oct 19, 2015 | 53.57 | 53.79 | 53.15 | 53.51 | 2,801,479 | -0.41(-0.76%) |
Oct 16, 2015 | 52.73 | 54.35 | 52.16 | 53.92 | 4,930,389 | +1.51(+2.88%) |
Oct 15, 2015 | 51.66 | 52.41 | 51.50 | 52.41 | 3,065,227 | +1.01(+1.97%) |
Oct 14, 2015 | 50.95 | 51.77 | 50.86 | 51.40 | 2,808,569 | +0.27(+0.53%) |
Oct 13, 2015 | 51.29 | 51.51 | 50.99 | 51.13 | 3,082,271 | -0.24(-0.46%) |
Oct 12, 2015 | 51.84 | 51.84 | 51.08 | 51.36 | 2,988,036 | -0.47(-0.90%) |
Oct 09, 2015 | 51.84 | 52.41 | 51.55 | 51.83 | 4,216,897 | -0.03(-0.05%) |
Oct 08, 2015 | 50.97 | 51.89 | 50.97 | 51.86 | 3,214,541 | +0.89(+1.75%) |
Oct 07, 2015 | 50.68 | 51.38 | 50.50 | 50.97 | 3,337,298 | +0.47(+0.94%) |
Oct 06, 2015 | 50.37 | 50.90 | 50.09 | 50.49 | 4,047,108 | +0.16(+0.32%) |
Oct 05, 2015 | 50.17 | 51.04 | 49.71 | 50.33 | 9,075,763 | +0.58(+1.16%) |
Oct 02, 2015 | 48.90 | 49.79 | 48.33 | 49.75 | 3,721,768 | +0.40(+0.82%) |
Oct 01, 2015 | 49.66 | 50.14 | 48.61 | 49.35 | 3,616,371 | +0.17(+0.35%) |
Sep 30, 2015 | 48.54 | 49.33 | 48.40 | 49.18 | 4,496,189 | +0.96(+1.99%) |
Sep 29, 2015 | 48.88 | 49.45 | 47.83 | 48.21 | 5,555,759 | -0.55(-1.13%) |
Sep 28, 2015 | 50.73 | 51.05 | 48.76 | 48.76 | 7,185,609 | -2.34(-4.58%) |
Sep 25, 2015 | 51.42 | 51.45 | 50.71 | 51.11 | 5,047,824 | +0.30(+0.59%) |
Sep 24, 2015 | 50.86 | 50.96 | 49.96 | 50.81 | 6,338,237 | -0.27(-0.53%) |
Sep 23, 2015 | 51.68 | 51.98 | 51.04 | 51.08 | 5,329,345 | -0.70(-1.35%) |
Sep 22, 2015 | 51.66 | 52.16 | 51.32 | 51.77 | 3,772,909 | -0.62(-1.18%) |
Sep 21, 2015 | 52.74 | 52.91 | 52.23 | 52.39 | 4,673,669 | -0.17(-0.32%) |
Sep 18, 2015 | 52.64 | 53.30 | 52.27 | 52.56 | 10,379,358 | -0.69(-1.30%) |
Sep 17, 2015 | 53.36 | 54.18 | 52.95 | 53.25 | 4,510,470 | +0.04(+0.08%) |
Sep 16, 2015 | 52.39 | 53.45 | 51.77 | 53.21 | 3,305,220 | +0.68(+1.30%) |
Sep 15, 2015 | 52.21 | 52.62 | 51.39 | 52.53 | 4,870,278 | +0.59(+1.13%) |
Sep 14, 2015 | 51.21 | 52.05 | 50.55 | 51.94 | 4,201,582 | +0.55(+1.07%) |
Sep 11, 2015 | 50.34 | 51.51 | 49.89 | 51.39 | 3,081,105 | +1.11(+2.22%) |
Sep 10, 2015 | 50.26 | 50.90 | 50.01 | 50.28 | 5,195,137 | -0.01(-0.01%) |
Sep 09, 2015 | 51.87 | 51.91 | 50.15 | 50.28 | 4,214,352 | -1.32(-2.57%) |
Sep 08, 2015 | 50.06 | 51.79 | 49.34 | 51.61 | 6,387,693 | +2.44(+4.96%) |
Sep 04, 2015 | 49.57 | 49.17 | 49.17 | 49.17 | 4,301,454 | -1.11(-2.20%) |
Sep 03, 2015 | 50.56 | 51.48 | 50.02 | 50.28 | 3,724,875 | +0.06(+0.12%) |
Sep 02, 2015 | 49.36 | 50.21 | 48.99 | 50.21 | 4,286,335 | +1.36(+2.78%) |
Sep 01, 2015 | 49.63 | 50.54 | 48.52 | 48.86 | 6,704,673 | -1.77(-3.50%) |
Aug 31, 2015 | 51.71 | 51.86 | 50.56 | 50.63 | 3,858,536 | -1.41(-2.72%) |
Aug 28, 2015 | 51.84 | 52.39 | 51.43 | 52.04 | 3,085,969 | -0.34(-0.65%) |
Aug 27, 2015 | 50.98 | 52.43 | 50.95 | 52.38 | 8,522,193 | +0.88(+1.72%) |
Aug 26, 2015 | 49.97 | 51.64 | 48.44 | 51.50 | 7,687,668 | +2.58(+5.27%) |
Aug 25, 2015 | 49.84 | 50.44 | 48.77 | 48.92 | 6,347,905 | -0.46(-0.93%) |
Aug 24, 2015 | 47.55 | 50.33 | 42.79 | 49.38 | 14,128,884 | -0.98(-1.94%) |
Aug 21, 2015 | 51.08 | 51.73 | 50.35 | 50.35 | 7,986,537 | -1.38(-2.67%) |
Aug 20, 2015 | 51.57 | 52.09 | 51.41 | 51.73 | 3,167,237 | -0.37(-0.71%) |
Aug 19, 2015 | 52.26 | 52.46 | 51.50 | 52.10 | 4,343,746 | -0.29(-0.55%) |
Aug 18, 2015 | 52.76 | 52.92 | 52.30 | 52.39 | 2,884,421 | -0.43(-0.80%) |
Aug 17, 2015 | 52.85 | 53.24 | 52.61 | 52.81 | 3,244,169 | -0.43(-0.81%) |
Aug 14, 2015 | 53.00 | 53.47 | 52.34 | 53.24 | 3,693,444 | +0.30(+0.57%) |
Aug 13, 2015 | 53.66 | 53.70 | 52.81 | 52.95 | 4,187,329 | -0.49(-0.91%) |
Aug 12, 2015 | 54.23 | 54.56 | 53.02 | 53.43 | 5,294,488 | -0.89(-1.64%) |
Aug 11, 2015 | 54.09 | 56.05 | 53.70 | 54.32 | 5,581,803 | -0.59(-1.07%) |
Aug 10, 2015 | 55.34 | 55.60 | 54.74 | 54.91 | 4,667,064 | +0.24(+0.45%) |
Aug 07, 2015 | 55.14 | 55.31 | 53.85 | 54.67 | 4,699,211 | -0.91(-1.63%) |
Aug 06, 2015 | 56.47 | 56.57 | 55.40 | 55.57 | 5,322,837 | -0.50(-0.89%) |
Aug 05, 2015 | 55.75 | 56.44 | 55.63 | 56.07 | 6,207,069 | +0.47(+0.84%) |
Aug 04, 2015 | 56.14 | 56.44 | 55.51 | 55.61 | 3,485,558 | -0.39(-0.70%) |