Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 58.68 | 59.66 | 58.11 | 59.21 | 1,133,125 | +0.60(+1.02%) |
Oct 29, 2015 | 61.33 | 61.33 | 56.91 | 58.61 | 1,982,938 | -0.63(-1.06%) |
Oct 28, 2015 | 58.68 | 59.37 | 57.79 | 59.24 | 1,274,561 | +0.64(+1.09%) |
Oct 27, 2015 | 57.98 | 58.60 | 57.91 | 58.60 | 1,123,233 | +0.39(+0.67%) |
Oct 26, 2015 | 57.94 | 58.26 | 57.38 | 58.21 | 480,464 | +0.31(+0.53%) |
Oct 23, 2015 | 58.49 | 58.54 | 57.79 | 57.90 | 1,185,458 | -0.25(-0.42%) |
Oct 22, 2015 | 55.90 | 58.49 | 55.79 | 58.15 | 1,373,943 | +2.48(+4.46%) |
Oct 21, 2015 | 56.64 | 56.78 | 55.50 | 55.67 | 422,996 | -0.65(-1.16%) |
Oct 20, 2015 | 54.46 | 57.15 | 54.46 | 56.32 | 1,017,560 | +1.83(+3.35%) |
Oct 19, 2015 | 54.54 | 54.79 | 54.01 | 54.50 | 565,143 | -0.31(-0.56%) |
Oct 16, 2015 | 55.05 | 55.38 | 54.61 | 54.81 | 767,145 | -0.02(-0.03%) |
Oct 15, 2015 | 53.81 | 55.07 | 53.36 | 54.82 | 820,801 | +1.37(+2.57%) |
Oct 14, 2015 | 53.43 | 53.88 | 52.93 | 53.45 | 693,611 | -0.03(-0.05%) |
Oct 13, 2015 | 53.51 | 54.08 | 53.00 | 53.48 | 585,459 | -0.25(-0.47%) |
Oct 12, 2015 | 54.23 | 54.41 | 53.60 | 53.73 | 463,704 | -0.48(-0.89%) |
Oct 09, 2015 | 54.34 | 54.91 | 53.96 | 54.21 | 551,891 | -0.06(-0.12%) |
Oct 08, 2015 | 53.96 | 54.41 | 53.51 | 54.28 | 570,758 | +0.09(+0.17%) |
Oct 07, 2015 | 53.49 | 54.23 | 53.41 | 54.19 | 681,029 | +0.90(+1.69%) |
Oct 06, 2015 | 53.74 | 54.22 | 53.02 | 53.29 | 661,128 | -0.33(-0.61%) |
Oct 05, 2015 | 53.11 | 54.20 | 53.07 | 53.61 | 566,736 | +0.84(+1.60%) |
Oct 02, 2015 | 52.68 | 52.79 | 51.83 | 52.77 | 763,033 | -0.44(-0.82%) |
Oct 01, 2015 | 52.65 | 53.23 | 51.85 | 53.21 | 775,730 | +0.82(+1.56%) |
Sep 30, 2015 | 51.35 | 52.46 | 51.16 | 52.39 | 633,169 | +1.44(+2.84%) |
Sep 29, 2015 | 52.00 | 52.16 | 50.53 | 50.94 | 703,781 | -1.08(-2.08%) |
Sep 28, 2015 | 53.95 | 53.95 | 51.56 | 52.02 | 765,826 | -2.16(-3.99%) |
Sep 25, 2015 | 55.00 | 55.06 | 54.08 | 54.19 | 627,722 | -0.49(-0.90%) |
Sep 24, 2015 | 54.61 | 54.79 | 54.01 | 54.68 | 335,451 | -0.37(-0.68%) |
Sep 23, 2015 | 55.06 | 55.12 | 54.57 | 55.05 | 522,383 | +0.20(+0.36%) |
Sep 22, 2015 | 55.49 | 55.66 | 54.64 | 54.85 | 433,928 | -1.23(-2.19%) |
Sep 21, 2015 | 55.83 | 56.27 | 55.54 | 56.08 | 436,914 | +0.55(+0.98%) |
Sep 18, 2015 | 55.79 | 56.31 | 55.42 | 55.53 | 838,459 | -0.84(-1.48%) |
Sep 17, 2015 | 56.07 | 57.08 | 55.85 | 56.37 | 606,105 | +0.21(+0.37%) |
Sep 16, 2015 | 55.87 | 56.39 | 55.50 | 56.16 | 465,206 | +0.15(+0.28%) |
Sep 15, 2015 | 55.36 | 56.16 | 55.01 | 56.00 | 438,033 | +0.84(+1.52%) |
Sep 14, 2015 | 54.91 | 55.20 | 54.66 | 55.17 | 423,833 | +0.17(+0.31%) |
Sep 11, 2015 | 54.35 | 55.03 | 54.04 | 55.00 | 299,407 | +0.30(+0.55%) |
Sep 10, 2015 | 54.50 | 55.12 | 54.06 | 54.70 | 469,899 | +0.09(+0.17%) |
Sep 09, 2015 | 55.18 | 55.50 | 54.50 | 54.61 | 676,339 | -0.15(-0.27%) |
Sep 08, 2015 | 54.14 | 54.78 | 53.62 | 54.75 | 332,050 | +1.49(+2.79%) |
Sep 04, 2015 | 53.56 | 53.26 | 53.26 | 53.26 | 464,570 | -0.97(-1.79%) |
Sep 03, 2015 | 53.89 | 54.83 | 53.09 | 54.23 | 627,515 | +0.43(+0.79%) |
Sep 02, 2015 | 53.72 | 53.81 | 52.92 | 53.81 | 381,563 | +0.69(+1.30%) |
Sep 01, 2015 | 51.86 | 53.32 | 51.86 | 53.12 | 833,136 | -0.95(-1.76%) |
Aug 31, 2015 | 54.39 | 54.62 | 53.83 | 54.07 | 441,350 | -0.60(-1.09%) |
Aug 28, 2015 | 54.86 | 55.15 | 54.19 | 54.67 | 682,770 | -0.22(-0.40%) |
Aug 27, 2015 | 53.96 | 55.13 | 53.67 | 54.89 | 749,792 | +1.35(+2.52%) |
Aug 26, 2015 | 52.87 | 53.60 | 51.81 | 53.54 | 1,087,044 | +1.88(+3.63%) |
Aug 25, 2015 | 54.20 | 54.34 | 51.59 | 51.66 | 1,027,542 | -1.46(-2.75%) |
Aug 24, 2015 | 51.59 | 53.90 | 49.29 | 53.12 | 1,530,002 | -1.65(-3.01%) |
Aug 21, 2015 | 56.37 | 56.37 | 54.76 | 54.77 | 517,520 | -2.01(-3.55%) |
Aug 20, 2015 | 57.64 | 57.73 | 56.75 | 56.78 | 735,739 | -1.48(-2.54%) |
Aug 19, 2015 | 58.10 | 58.43 | 57.74 | 58.26 | 506,216 | -0.31(-0.53%) |
Aug 18, 2015 | 58.66 | 58.83 | 57.36 | 58.57 | 699,020 | -0.10(-0.17%) |
Aug 17, 2015 | 57.65 | 58.69 | 57.12 | 58.67 | 490,837 | +0.98(+1.70%) |
Aug 14, 2015 | 57.37 | 57.72 | 57.18 | 57.69 | 173,952 | +0.28(+0.49%) |
Aug 13, 2015 | 57.10 | 57.57 | 56.76 | 57.41 | 358,513 | +0.20(+0.35%) |
Aug 12, 2015 | 56.96 | 57.22 | 56.15 | 57.21 | 442,722 | -0.08(-0.14%) |
Aug 11, 2015 | 57.04 | 57.32 | 56.89 | 57.29 | 353,284 | -0.20(-0.35%) |
Aug 10, 2015 | 57.19 | 57.63 | 57.05 | 57.49 | 336,543 | +0.64(+1.13%) |
Aug 07, 2015 | 56.46 | 56.87 | 56.10 | 56.85 | 439,027 | +0.34(+0.61%) |
Aug 06, 2015 | 57.05 | 57.08 | 56.16 | 56.50 | 472,431 | -0.54(-0.94%) |
Aug 05, 2015 | 57.43 | 57.75 | 56.76 | 57.04 | 607,529 | +0.23(+0.40%) |
Aug 04, 2015 | 56.96 | 57.20 | 56.64 | 56.81 | 473,652 | -0.05(-0.10%) |