Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 54.02 | 54.71 | 54.01 | 54.32 | 165,989 | +0.12(+0.23%) |
Oct 29, 2015 | 54.47 | 54.70 | 53.71 | 54.20 | 113,081 | -0.40(-0.73%) |
Oct 28, 2015 | 53.08 | 54.72 | 53.04 | 54.60 | 220,777 | +1.58(+2.98%) |
Oct 27, 2015 | 53.11 | 53.11 | 52.37 | 53.01 | 322,786 | -0.36(-0.67%) |
Oct 26, 2015 | 53.72 | 53.88 | 53.24 | 53.37 | 157,513 | -0.57(-1.06%) |
Oct 23, 2015 | 54.94 | 55.14 | 53.78 | 53.95 | 228,054 | -0.43(-0.80%) |
Oct 22, 2015 | 54.45 | 55.02 | 53.33 | 54.38 | 220,028 | +0.30(+0.55%) |
Oct 21, 2015 | 55.36 | 55.39 | 54.07 | 54.08 | 247,124 | -1.04(-1.89%) |
Oct 20, 2015 | 55.19 | 55.76 | 55.04 | 55.12 | 193,023 | -0.19(-0.35%) |
Oct 19, 2015 | 55.00 | 55.53 | 54.75 | 55.31 | 156,446 | -0.07(-0.12%) |
Oct 16, 2015 | 55.29 | 55.51 | 54.73 | 55.38 | 167,791 | +0.30(+0.54%) |
Oct 15, 2015 | 54.67 | 55.24 | 53.81 | 55.08 | 160,365 | +0.66(+1.21%) |
Oct 14, 2015 | 54.83 | 55.13 | 54.34 | 54.42 | 143,542 | -0.28(-0.52%) |
Oct 13, 2015 | 54.75 | 55.40 | 54.60 | 54.70 | 193,461 | -0.36(-0.65%) |
Oct 12, 2015 | 54.77 | 55.15 | 54.50 | 55.06 | 139,559 | +0.23(+0.42%) |
Oct 09, 2015 | 54.59 | 55.14 | 54.34 | 54.83 | 181,306 | +0.45(+0.83%) |
Oct 08, 2015 | 52.93 | 54.40 | 52.79 | 54.38 | 309,269 | +1.27(+2.38%) |
Oct 07, 2015 | 52.07 | 53.18 | 51.97 | 53.11 | 331,597 | +1.17(+2.26%) |
Oct 06, 2015 | 52.30 | 52.67 | 51.82 | 51.94 | 356,401 | -0.39(-0.75%) |
Oct 05, 2015 | 51.67 | 52.46 | 51.59 | 52.33 | 151,673 | +1.08(+2.11%) |
Oct 02, 2015 | 49.64 | 51.25 | 49.55 | 51.25 | 218,856 | +1.10(+2.19%) |
Oct 01, 2015 | 51.13 | 51.13 | 49.68 | 50.15 | 335,307 | -0.87(-1.70%) |
Sep 30, 2015 | 50.44 | 51.28 | 50.44 | 51.02 | 462,778 | +1.06(+2.12%) |
Sep 29, 2015 | 50.06 | 50.33 | 49.39 | 49.96 | 395,622 | -0.12(-0.23%) |
Sep 28, 2015 | 51.34 | 51.38 | 50.00 | 50.08 | 299,484 | -1.49(-2.89%) |
Sep 25, 2015 | 52.03 | 52.27 | 51.42 | 51.57 | 237,169 | +0.00(+0.00%) |
Sep 24, 2015 | 51.36 | 51.74 | 50.98 | 51.57 | 277,863 | -0.20(-0.39%) |
Sep 23, 2015 | 52.41 | 52.58 | 51.71 | 51.77 | 182,790 | -0.42(-0.80%) |
Sep 22, 2015 | 52.76 | 53.02 | 51.85 | 52.18 | 218,485 | -1.06(-1.99%) |
Sep 21, 2015 | 52.74 | 53.51 | 52.57 | 53.24 | 177,127 | +0.77(+1.46%) |
Sep 18, 2015 | 52.89 | 53.35 | 52.40 | 52.47 | 682,207 | -0.98(-1.84%) |
Sep 17, 2015 | 53.64 | 54.35 | 53.27 | 53.46 | 275,865 | -0.17(-0.33%) |
Sep 16, 2015 | 52.87 | 53.73 | 52.86 | 53.63 | 199,812 | +0.82(+1.54%) |
Sep 15, 2015 | 52.42 | 52.91 | 52.07 | 52.81 | 272,829 | +0.62(+1.20%) |
Sep 14, 2015 | 52.81 | 52.81 | 52.16 | 52.19 | 308,098 | -0.51(-0.96%) |
Sep 11, 2015 | 51.82 | 52.73 | 51.82 | 52.70 | 148,841 | +0.52(+1.00%) |
Sep 10, 2015 | 52.32 | 52.81 | 52.00 | 52.17 | 144,004 | -0.28(-0.54%) |
Sep 09, 2015 | 52.61 | 52.99 | 52.35 | 52.46 | 458,257 | -0.05(-0.10%) |
Sep 08, 2015 | 52.47 | 52.62 | 52.21 | 52.51 | 290,142 | +0.70(+1.35%) |
Sep 04, 2015 | 51.94 | 51.81 | 51.81 | 51.81 | 220,124 | -0.79(-1.50%) |
Sep 03, 2015 | 52.77 | 53.19 | 52.52 | 52.60 | 279,750 | +0.03(+0.06%) |
Sep 02, 2015 | 52.71 | 52.71 | 52.01 | 52.57 | 296,985 | +0.40(+0.77%) |
Sep 01, 2015 | 53.27 | 53.67 | 52.04 | 52.17 | 252,365 | -2.06(-3.79%) |
Aug 31, 2015 | 54.30 | 54.62 | 53.87 | 54.22 | 136,118 | -0.17(-0.32%) |
Aug 28, 2015 | 54.15 | 54.76 | 54.08 | 54.40 | 167,522 | +0.01(+0.02%) |
Aug 27, 2015 | 53.67 | 54.45 | 53.31 | 54.39 | 181,194 | +1.25(+2.35%) |
Aug 26, 2015 | 52.62 | 53.31 | 51.75 | 53.14 | 244,215 | +1.48(+2.87%) |
Aug 25, 2015 | 54.89 | 54.89 | 51.52 | 51.66 | 247,252 | -1.61(-3.03%) |
Aug 24, 2015 | 51.57 | 54.83 | 50.88 | 53.27 | 401,653 | -1.17(-2.16%) |
Aug 21, 2015 | 53.55 | 54.98 | 51.35 | 54.45 | 388,960 | -0.67(-1.21%) |
Aug 20, 2015 | 55.93 | 56.08 | 55.04 | 55.11 | 215,690 | -1.24(-2.20%) |
Aug 19, 2015 | 56.40 | 56.57 | 55.91 | 56.35 | 231,979 | -0.54(-0.95%) |
Aug 18, 2015 | 57.13 | 57.29 | 56.68 | 56.89 | 181,330 | -0.19(-0.34%) |
Aug 17, 2015 | 56.50 | 57.23 | 56.03 | 57.08 | 187,579 | +0.31(+0.54%) |
Aug 14, 2015 | 55.73 | 56.83 | 55.66 | 56.78 | 191,677 | +0.93(+1.67%) |
Aug 13, 2015 | 56.29 | 56.61 | 55.81 | 55.84 | 192,212 | -0.42(-0.75%) |
Aug 12, 2015 | 56.19 | 56.59 | 55.49 | 56.27 | 226,027 | -0.33(-0.59%) |
Aug 11, 2015 | 56.54 | 56.98 | 56.09 | 56.60 | 168,167 | -0.38(-0.67%) |
Aug 10, 2015 | 56.59 | 57.13 | 56.59 | 56.98 | 151,175 | +0.69(+1.23%) |
Aug 07, 2015 | 56.51 | 57.08 | 55.98 | 56.29 | 137,422 | -0.62(-1.08%) |
Aug 06, 2015 | 57.13 | 57.16 | 56.39 | 56.91 | 148,247 | -0.12(-0.20%) |
Aug 05, 2015 | 56.76 | 57.63 | 56.67 | 57.03 | 116,137 | +0.50(+0.88%) |
Aug 04, 2015 | 56.67 | 57.12 | 56.21 | 56.53 | 135,697 | -0.01(-0.01%) |