Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 59.71 | 59.74 | 59.04 | 59.48 | 7,964,910 | -0.04(-0.07%) |
Oct 29, 2015 | 59.32 | 59.67 | 58.99 | 59.52 | 5,462,417 | -0.08(-0.13%) |
Oct 28, 2015 | 59.79 | 59.94 | 58.98 | 59.59 | 7,811,004 | +0.21(+0.36%) |
Oct 27, 2015 | 59.46 | 59.57 | 58.85 | 59.38 | 6,773,959 | -0.25(-0.43%) |
Oct 26, 2015 | 59.13 | 60.02 | 59.13 | 59.64 | 7,581,217 | +0.39(+0.65%) |
Oct 23, 2015 | 60.40 | 60.46 | 58.51 | 59.25 | 11,585,510 | -0.85(-1.42%) |
Oct 22, 2015 | 60.31 | 60.58 | 59.27 | 60.10 | 10,238,367 | -0.03(-0.05%) |
Oct 21, 2015 | 60.21 | 60.47 | 59.84 | 60.13 | 6,064,669 | +0.05(+0.08%) |
Oct 20, 2015 | 60.39 | 60.53 | 59.90 | 60.09 | 10,028,465 | -0.38(-0.63%) |
Oct 19, 2015 | 59.79 | 60.61 | 59.51 | 60.47 | 13,865,097 | +1.24(+2.10%) |
Oct 16, 2015 | 58.78 | 59.28 | 58.50 | 59.22 | 10,267,958 | +0.76(+1.30%) |
Oct 15, 2015 | 57.75 | 58.63 | 57.63 | 58.46 | 11,857,427 | +1.34(+2.34%) |
Oct 14, 2015 | 57.19 | 57.47 | 56.92 | 57.12 | 7,169,755 | +0.01(+0.02%) |
Oct 13, 2015 | 57.19 | 57.44 | 57.01 | 57.11 | 7,000,172 | -0.28(-0.49%) |
Oct 12, 2015 | 56.83 | 57.69 | 56.75 | 57.39 | 6,002,090 | +0.68(+1.19%) |
Oct 09, 2015 | 56.54 | 56.89 | 56.33 | 56.71 | 7,645,132 | +0.01(+0.02%) |
Oct 08, 2015 | 55.80 | 56.85 | 55.68 | 56.70 | 8,396,504 | +1.28(+2.30%) |
Oct 07, 2015 | 56.11 | 56.49 | 54.92 | 55.42 | 11,260,918 | -0.49(-0.88%) |
Oct 06, 2015 | 56.41 | 56.65 | 55.65 | 55.92 | 8,443,559 | -0.49(-0.87%) |
Oct 05, 2015 | 57.12 | 57.42 | 56.33 | 56.41 | 10,626,422 | -0.43(-0.75%) |
Oct 02, 2015 | 55.42 | 56.84 | 55.18 | 56.84 | 10,039,714 | +0.63(+1.11%) |
Oct 01, 2015 | 55.90 | 56.26 | 55.05 | 56.21 | 9,904,460 | +0.39(+0.70%) |
Sep 30, 2015 | 54.81 | 55.88 | 54.81 | 55.82 | 10,395,726 | +1.50(+2.76%) |
Sep 29, 2015 | 55.38 | 55.42 | 54.04 | 54.32 | 15,877,783 | -1.12(-2.02%) |
Sep 28, 2015 | 56.51 | 56.63 | 54.86 | 55.44 | 18,119,238 | -1.30(-2.29%) |
Sep 25, 2015 | 55.89 | 57.17 | 55.70 | 56.74 | 40,721,240 | +4.63(+8.89%) |
Sep 24, 2015 | 51.88 | 52.27 | 51.52 | 52.11 | 15,719,836 | -0.29(-0.55%) |
Sep 23, 2015 | 52.64 | 52.93 | 52.29 | 52.40 | 9,963,445 | -0.25(-0.47%) |
Sep 22, 2015 | 52.31 | 52.73 | 51.92 | 52.64 | 8,320,517 | -0.27(-0.51%) |
Sep 21, 2015 | 52.50 | 53.15 | 52.09 | 52.91 | 9,634,530 | +0.69(+1.31%) |
Sep 18, 2015 | 51.81 | 52.48 | 51.64 | 52.22 | 20,504,816 | -0.10(-0.19%) |
Sep 17, 2015 | 52.31 | 53.01 | 52.00 | 52.32 | 8,881,061 | -0.14(-0.27%) |
Sep 16, 2015 | 51.90 | 52.61 | 51.67 | 52.46 | 8,926,642 | +0.79(+1.53%) |
Sep 15, 2015 | 50.79 | 51.78 | 50.29 | 51.67 | 8,480,806 | +0.89(+1.74%) |
Sep 14, 2015 | 50.62 | 50.87 | 50.45 | 50.79 | 7,526,853 | +0.03(+0.06%) |
Sep 11, 2015 | 50.04 | 50.77 | 49.93 | 50.76 | 6,157,010 | +0.65(+1.30%) |
Sep 10, 2015 | 49.78 | 50.40 | 49.45 | 50.10 | 8,110,393 | +0.24(+0.47%) |
Sep 09, 2015 | 51.16 | 51.29 | 49.75 | 49.87 | 6,993,979 | -0.86(-1.69%) |
Sep 08, 2015 | 50.59 | 50.78 | 50.03 | 50.73 | 6,070,677 | +0.94(+1.88%) |
Sep 04, 2015 | 49.58 | 49.79 | 49.79 | 49.79 | 15,699,321 | -0.53(-1.05%) |
Sep 03, 2015 | 50.49 | 50.88 | 50.12 | 50.32 | 6,680,783 | +0.20(+0.39%) |
Sep 02, 2015 | 49.87 | 50.16 | 49.44 | 50.12 | 9,426,552 | +0.94(+1.91%) |
Sep 01, 2015 | 49.34 | 49.73 | 48.91 | 49.18 | 10,364,020 | -1.41(-2.79%) |
Aug 31, 2015 | 50.89 | 50.93 | 50.36 | 50.60 | 7,810,340 | -0.34(-0.67%) |
Aug 28, 2015 | 50.98 | 51.16 | 50.55 | 50.94 | 8,311,197 | -0.05(-0.11%) |
Aug 27, 2015 | 49.97 | 51.02 | 49.64 | 50.99 | 15,037,370 | +1.75(+3.55%) |
Aug 26, 2015 | 48.22 | 49.36 | 47.08 | 49.24 | 16,736,532 | +2.37(+5.05%) |
Aug 25, 2015 | 48.57 | 48.59 | 46.85 | 46.88 | 15,036,363 | -0.15(-0.33%) |
Aug 24, 2015 | 45.39 | 48.62 | 42.79 | 47.03 | 21,956,208 | -1.36(-2.81%) |
Aug 21, 2015 | 50.47 | 50.56 | 48.37 | 48.39 | 17,572,788 | -2.46(-4.84%) |
Aug 20, 2015 | 51.48 | 51.82 | 50.82 | 50.85 | 7,209,939 | -1.20(-2.31%) |
Aug 19, 2015 | 51.62 | 52.54 | 51.41 | 52.05 | 6,864,896 | +0.06(+0.12%) |
Aug 18, 2015 | 52.12 | 52.38 | 51.88 | 51.99 | 4,054,434 | -0.07(-0.14%) |
Aug 17, 2015 | 51.67 | 52.13 | 51.20 | 52.06 | 4,326,107 | +0.28(+0.54%) |
Aug 14, 2015 | 51.43 | 51.87 | 51.21 | 51.78 | 5,174,964 | +0.34(+0.67%) |
Aug 13, 2015 | 51.29 | 51.85 | 51.14 | 51.43 | 6,523,992 | +0.24(+0.48%) |
Aug 12, 2015 | 51.41 | 51.50 | 50.10 | 51.19 | 7,923,103 | -0.63(-1.22%) |
Aug 11, 2015 | 51.68 | 52.06 | 51.45 | 51.82 | 5,637,383 | -0.41(-0.78%) |
Aug 10, 2015 | 52.25 | 52.60 | 52.00 | 52.23 | 5,094,493 | +0.38(+0.74%) |
Aug 07, 2015 | 51.94 | 52.05 | 51.21 | 51.85 | 6,524,167 | -0.28(-0.53%) |
Aug 06, 2015 | 52.97 | 53.20 | 51.78 | 52.12 | 6,859,410 | -0.74(-1.40%) |
Aug 05, 2015 | 52.80 | 53.30 | 52.69 | 52.86 | 7,567,280 | +0.44(+0.85%) |
Aug 04, 2015 | 52.05 | 52.49 | 51.77 | 52.42 | 5,773,885 | +0.43(+0.82%) |