Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 49.99 | 50.57 | 49.76 | 49.85 | 1,208,480 | -0.22(-0.44%) |
Oct 29, 2015 | 50.68 | 50.84 | 49.86 | 50.07 | 1,335,655 | -0.70(-1.38%) |
Oct 28, 2015 | 50.42 | 50.86 | 49.57 | 50.77 | 1,705,738 | +0.77(+1.54%) |
Oct 27, 2015 | 50.50 | 51.03 | 49.87 | 50.00 | 1,548,327 | -0.57(-1.13%) |
Oct 26, 2015 | 51.49 | 51.60 | 50.56 | 50.57 | 1,393,236 | -1.00(-1.94%) |
Oct 23, 2015 | 52.48 | 52.54 | 51.38 | 51.57 | 1,064,099 | -0.52(-1.00%) |
Oct 22, 2015 | 51.01 | 52.30 | 50.66 | 52.09 | 1,236,323 | +1.09(+2.14%) |
Oct 21, 2015 | 52.28 | 52.64 | 50.98 | 51.00 | 980,318 | -1.06(-2.04%) |
Oct 20, 2015 | 52.38 | 52.93 | 51.91 | 52.06 | 894,339 | -0.54(-1.03%) |
Oct 19, 2015 | 53.09 | 53.52 | 52.35 | 52.60 | 1,118,903 | -0.91(-1.70%) |
Oct 16, 2015 | 51.99 | 53.72 | 51.88 | 53.51 | 1,092,991 | +1.57(+3.02%) |
Oct 15, 2015 | 52.12 | 52.50 | 51.34 | 51.94 | 1,097,348 | +0.18(+0.35%) |
Oct 14, 2015 | 53.17 | 53.19 | 51.55 | 51.76 | 1,190,067 | -0.89(-1.69%) |
Oct 13, 2015 | 53.07 | 54.01 | 52.62 | 52.65 | 1,330,920 | -0.79(-1.48%) |
Oct 12, 2015 | 54.35 | 54.46 | 53.35 | 53.44 | 747,532 | -0.68(-1.26%) |
Oct 09, 2015 | 52.49 | 54.39 | 52.25 | 54.12 | 1,506,281 | +1.95(+3.74%) |
Oct 08, 2015 | 51.56 | 52.36 | 51.25 | 52.17 | 1,071,204 | +0.26(+0.50%) |
Oct 07, 2015 | 51.99 | 52.21 | 51.18 | 51.91 | 1,940,642 | +0.33(+0.64%) |
Oct 06, 2015 | 53.33 | 54.32 | 51.41 | 51.58 | 2,012,065 | -1.76(-3.30%) |
Oct 05, 2015 | 52.93 | 54.08 | 52.38 | 53.34 | 6,435,840 | +1.18(+2.26%) |
Oct 02, 2015 | 49.96 | 52.17 | 49.90 | 52.16 | 2,602,468 | +1.71(+3.39%) |
Oct 01, 2015 | 51.60 | 51.73 | 49.60 | 50.45 | 3,002,490 | -1.15(-2.23%) |
Sep 30, 2015 | 52.37 | 52.66 | 51.19 | 51.60 | 1,826,780 | -0.25(-0.48%) |
Sep 29, 2015 | 52.16 | 52.54 | 51.54 | 51.85 | 1,216,207 | -0.32(-0.61%) |
Sep 28, 2015 | 53.56 | 53.78 | 51.91 | 52.17 | 1,393,311 | -1.53(-2.85%) |
Sep 25, 2015 | 54.13 | 55.05 | 53.53 | 53.70 | 1,215,942 | -0.06(-0.11%) |
Sep 24, 2015 | 54.56 | 54.73 | 53.65 | 53.76 | 1,275,472 | -1.05(-1.92%) |
Sep 23, 2015 | 55.83 | 55.83 | 54.56 | 54.81 | 2,556,931 | -1.06(-1.90%) |
Sep 22, 2015 | 57.14 | 57.94 | 55.67 | 55.87 | 1,796,508 | -1.89(-3.27%) |
Sep 21, 2015 | 58.48 | 59.10 | 57.61 | 57.76 | 738,979 | -0.28(-0.48%) |
Sep 18, 2015 | 58.15 | 58.93 | 57.92 | 58.04 | 1,475,728 | -0.82(-1.39%) |
Sep 17, 2015 | 58.11 | 59.74 | 57.63 | 58.86 | 1,332,569 | +0.81(+1.40%) |
Sep 16, 2015 | 57.87 | 58.35 | 57.09 | 58.05 | 1,346,124 | -0.06(-0.10%) |
Sep 15, 2015 | 57.47 | 58.30 | 56.97 | 58.11 | 1,335,417 | +0.66(+1.15%) |
Sep 14, 2015 | 58.34 | 58.35 | 57.30 | 57.45 | 711,512 | -0.93(-1.59%) |
Sep 11, 2015 | 57.88 | 58.52 | 57.65 | 58.38 | 841,800 | +0.40(+0.69%) |
Sep 10, 2015 | 58.00 | 58.91 | 56.85 | 57.98 | 867,083 | -0.34(-0.58%) |
Sep 09, 2015 | 59.35 | 60.30 | 58.17 | 58.32 | 1,028,006 | -1.03(-1.74%) |
Sep 08, 2015 | 58.80 | 59.53 | 58.18 | 59.35 | 925,334 | +1.08(+1.85%) |
Sep 04, 2015 | 58.98 | 58.27 | 58.27 | 58.27 | 1,021,000 | -0.53(-0.90%) |
Sep 03, 2015 | 59.45 | 59.84 | 58.62 | 58.80 | 1,222,382 | -0.44(-0.74%) |
Sep 02, 2015 | 59.58 | 59.58 | 58.15 | 59.24 | 1,037,985 | +0.29(+0.49%) |
Sep 01, 2015 | 59.98 | 60.34 | 58.53 | 58.95 | 1,408,637 | -1.91(-3.14%) |
Aug 31, 2015 | 61.84 | 62.43 | 60.58 | 60.86 | 938,653 | -1.33(-2.14%) |
Aug 28, 2015 | 61.93 | 62.55 | 61.80 | 62.19 | 836,548 | +0.23(+0.37%) |
Aug 27, 2015 | 61.38 | 62.31 | 60.88 | 61.96 | 1,119,447 | +1.48(+2.45%) |
Aug 26, 2015 | 60.50 | 61.04 | 58.80 | 60.48 | 1,905,182 | +0.97(+1.63%) |
Aug 25, 2015 | 61.74 | 61.74 | 59.42 | 59.51 | 1,467,126 | -0.62(-1.03%) |
Aug 24, 2015 | 55.00 | 60.82 | 53.48 | 60.13 | 2,375,430 | -0.36(-0.60%) |
Aug 21, 2015 | 62.25 | 62.41 | 60.47 | 60.49 | 1,790,901 | -2.33(-3.71%) |
Aug 20, 2015 | 63.94 | 64.24 | 62.78 | 62.82 | 1,404,905 | -1.33(-2.07%) |
Aug 19, 2015 | 63.71 | 66.78 | 63.45 | 64.15 | 3,285,670 | +0.50(+0.79%) |
Aug 18, 2015 | 65.99 | 65.99 | 63.02 | 63.65 | 4,571,193 | -4.73(-6.92%) |
Aug 17, 2015 | 68.27 | 68.68 | 67.53 | 68.38 | 1,230,106 | +0.06(+0.09%) |
Aug 14, 2015 | 67.89 | 68.58 | 67.27 | 68.32 | 714,174 | +0.84(+1.24%) |
Aug 13, 2015 | 66.89 | 68.16 | 66.83 | 67.48 | 608,043 | +0.40(+0.60%) |
Aug 12, 2015 | 66.81 | 67.30 | 65.50 | 67.08 | 1,716,647 | -0.43(-0.64%) |
Aug 11, 2015 | 68.29 | 68.75 | 67.15 | 67.51 | 1,003,067 | -1.47(-2.13%) |
Aug 10, 2015 | 68.58 | 69.50 | 68.22 | 68.98 | 766,882 | +1.16(+1.71%) |
Aug 07, 2015 | 69.38 | 69.44 | 66.50 | 67.82 | 1,161,150 | -1.78(-2.56%) |
Aug 06, 2015 | 70.22 | 70.55 | 69.26 | 69.60 | 876,138 | -0.55(-0.78%) |
Aug 05, 2015 | 68.65 | 70.65 | 68.65 | 70.15 | 955,371 | +1.50(+2.18%) |
Aug 04, 2015 | 67.78 | 69.08 | 67.69 | 68.65 | 643,044 | +0.97(+1.43%) |