Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 62.06 | 62.63 | 60.88 | 61.88 | 16,975,176 | +0.67(+1.10%) |
Oct 29, 2015 | 60.82 | 61.92 | 60.70 | 61.21 | 9,818,286 | +0.07(+0.11%) |
Oct 28, 2015 | 60.07 | 61.37 | 59.87 | 61.14 | 12,094,851 | +1.42(+2.38%) |
Oct 27, 2015 | 59.74 | 59.90 | 59.07 | 59.72 | 13,699,428 | -0.73(-1.21%) |
Oct 26, 2015 | 61.88 | 61.88 | 60.32 | 60.45 | 12,637,456 | -1.68(-2.71%) |
Oct 23, 2015 | 61.80 | 62.60 | 61.35 | 62.13 | 11,946,212 | -0.26(-0.41%) |
Oct 22, 2015 | 61.11 | 62.52 | 61.11 | 62.39 | 13,174,336 | +1.56(+2.56%) |
Oct 21, 2015 | 60.90 | 61.71 | 60.70 | 60.83 | 10,912,356 | -0.45(-0.73%) |
Oct 20, 2015 | 60.95 | 61.62 | 60.87 | 61.28 | 12,072,944 | -0.03(-0.04%) |
Oct 19, 2015 | 61.53 | 61.65 | 60.75 | 61.31 | 13,070,249 | -0.86(-1.38%) |
Oct 16, 2015 | 62.34 | 62.42 | 61.30 | 62.16 | 11,485,702 | +0.39(+0.63%) |
Oct 15, 2015 | 61.05 | 61.88 | 60.22 | 61.78 | 13,157,809 | +0.65(+1.07%) |
Oct 14, 2015 | 60.08 | 61.27 | 59.73 | 61.12 | 14,293,286 | +0.94(+1.56%) |
Oct 13, 2015 | 59.79 | 60.56 | 59.44 | 60.18 | 11,766,605 | -0.25(-0.41%) |
Oct 12, 2015 | 61.19 | 61.27 | 59.83 | 60.43 | 11,627,101 | -0.57(-0.93%) |
Oct 09, 2015 | 61.42 | 61.56 | 60.38 | 60.99 | 14,701,608 | -0.23(-0.38%) |
Oct 08, 2015 | 59.85 | 61.38 | 59.79 | 61.22 | 16,592,317 | +1.22(+2.03%) |
Oct 07, 2015 | 60.09 | 60.95 | 58.75 | 60.01 | 25,978,780 | +0.77(+1.30%) |
Oct 06, 2015 | 57.32 | 59.67 | 57.25 | 59.24 | 27,749,760 | +2.02(+3.52%) |
Oct 05, 2015 | 56.12 | 57.33 | 56.08 | 57.22 | 20,846,850 | +1.69(+3.04%) |
Oct 02, 2015 | 52.94 | 55.53 | 52.64 | 55.53 | 19,167,122 | +2.19(+4.10%) |
Oct 01, 2015 | 54.29 | 55.08 | 52.98 | 53.35 | 16,316,004 | -0.37(-0.68%) |
Sep 30, 2015 | 52.54 | 53.81 | 52.43 | 53.71 | 20,718,416 | +1.79(+3.45%) |
Sep 29, 2015 | 51.78 | 52.20 | 51.26 | 51.92 | 12,919,234 | +0.33(+0.63%) |
Sep 28, 2015 | 52.20 | 52.39 | 51.58 | 51.60 | 15,518,065 | -1.31(-2.48%) |
Sep 25, 2015 | 53.03 | 53.22 | 52.38 | 52.91 | 15,952,106 | +0.55(+1.05%) |
Sep 24, 2015 | 51.38 | 52.64 | 51.14 | 52.36 | 15,128,805 | +0.52(+1.01%) |
Sep 23, 2015 | 52.71 | 52.79 | 51.59 | 51.83 | 13,279,745 | -0.77(-1.46%) |
Sep 22, 2015 | 52.32 | 52.90 | 52.09 | 52.60 | 14,231,427 | -0.57(-1.08%) |
Sep 21, 2015 | 53.32 | 53.61 | 53.01 | 53.18 | 12,516,819 | +0.24(+0.45%) |
Sep 18, 2015 | 53.05 | 53.59 | 52.41 | 52.94 | 27,367,488 | -1.14(-2.10%) |
Sep 17, 2015 | 53.88 | 54.80 | 53.52 | 54.07 | 18,098,660 | +0.27(+0.49%) |
Sep 16, 2015 | 52.99 | 53.94 | 52.96 | 53.81 | 18,494,062 | +1.26(+2.40%) |
Sep 15, 2015 | 52.05 | 52.90 | 51.90 | 52.55 | 17,149,634 | +0.95(+1.85%) |
Sep 14, 2015 | 51.43 | 51.75 | 51.04 | 51.60 | 15,030,959 | -0.01(-0.03%) |
Sep 11, 2015 | 51.71 | 51.92 | 51.13 | 51.61 | 16,200,986 | +0.09(+0.17%) |
Sep 10, 2015 | 51.57 | 51.62 | 50.61 | 51.52 | 16,850,950 | +0.50(+0.99%) |
Sep 09, 2015 | 52.73 | 53.25 | 50.90 | 51.02 | 16,585,882 | -1.31(-2.50%) |
Sep 08, 2015 | 52.79 | 52.81 | 51.92 | 52.32 | 13,681,013 | +0.12(+0.22%) |
Sep 04, 2015 | 52.64 | 52.21 | 52.21 | 52.21 | 16,462,275 | -1.08(-2.03%) |
Sep 03, 2015 | 53.59 | 54.08 | 52.90 | 53.29 | 18,037,478 | +0.14(+0.26%) |
Sep 02, 2015 | 54.31 | 54.31 | 52.60 | 53.16 | 20,934,498 | -0.09(-0.17%) |
Sep 01, 2015 | 53.63 | 54.05 | 52.79 | 53.24 | 26,361,428 | -1.91(-3.46%) |
Aug 31, 2015 | 54.48 | 55.21 | 53.06 | 55.15 | 24,785,654 | +0.38(+0.70%) |
Aug 28, 2015 | 52.92 | 55.29 | 52.83 | 54.77 | 34,856,220 | +1.90(+3.59%) |
Aug 27, 2015 | 51.07 | 53.20 | 50.77 | 52.87 | 31,628,894 | +3.10(+6.23%) |
Aug 26, 2015 | 48.84 | 49.78 | 48.31 | 49.77 | 25,551,596 | +2.09(+4.38%) |
Aug 25, 2015 | 51.02 | 51.08 | 47.56 | 47.68 | 31,021,688 | -1.43(-2.91%) |
Aug 24, 2015 | 48.04 | 51.33 | 47.38 | 49.11 | 35,522,836 | -2.48(-4.80%) |
Aug 21, 2015 | 53.71 | 54.20 | 51.56 | 51.59 | 26,996,892 | -2.37(-4.39%) |
Aug 20, 2015 | 54.93 | 55.35 | 53.96 | 53.96 | 17,410,538 | -1.14(-2.06%) |
Aug 19, 2015 | 56.43 | 56.46 | 54.93 | 55.10 | 19,278,612 | -1.72(-3.03%) |
Aug 18, 2015 | 56.57 | 57.04 | 56.40 | 56.82 | 13,353,798 | +0.14(+0.25%) |
Aug 17, 2015 | 57.51 | 57.55 | 56.59 | 56.68 | 18,503,690 | -1.15(-1.99%) |
Aug 14, 2015 | 57.69 | 58.12 | 57.36 | 57.83 | 11,522,959 | +0.09(+0.16%) |
Aug 13, 2015 | 57.85 | 58.06 | 57.46 | 57.73 | 14,219,045 | -0.63(-1.08%) |
Aug 12, 2015 | 57.16 | 58.58 | 57.11 | 58.36 | 16,923,058 | +0.68(+1.18%) |
Aug 11, 2015 | 56.74 | 57.82 | 56.22 | 57.69 | 14,566,221 | -0.07(-0.13%) |
Aug 10, 2015 | 56.62 | 57.90 | 56.41 | 57.76 | 12,404,809 | +1.44(+2.56%) |
Aug 07, 2015 | 56.97 | 57.34 | 56.10 | 56.32 | 11,036,857 | -0.97(-1.69%) |
Aug 06, 2015 | 56.19 | 57.55 | 55.74 | 57.29 | 14,580,376 | +0.78(+1.38%) |
Aug 05, 2015 | 57.46 | 57.83 | 56.40 | 56.51 | 16,734,844 | -0.79(-1.38%) |
Aug 04, 2015 | 57.66 | 58.44 | 56.95 | 57.30 | 12,694,431 | -0.26(-0.46%) |