Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 56.60 | 56.97 | 56.54 | 56.59 | 34,255 | +0.04(+0.07%) |
Oct 29, 2015 | 56.52 | 57.08 | 56.41 | 56.55 | 10,488 | -0.15(-0.26%) |
Oct 28, 2015 | 56.10 | 56.70 | 56.03 | 56.70 | 46,182 | +0.72(+1.29%) |
Oct 27, 2015 | 56.04 | 56.09 | 55.75 | 55.98 | 48,840 | -0.18(-0.32%) |
Oct 26, 2015 | 56.40 | 56.40 | 55.99 | 56.16 | 22,289 | -0.14(-0.25%) |
Oct 23, 2015 | 56.28 | 56.30 | 55.98 | 56.30 | 42,015 | +0.50(+0.90%) |
Oct 22, 2015 | 55.32 | 56.00 | 55.32 | 55.80 | 13,295 | +0.80(+1.45%) |
Oct 21, 2015 | 55.74 | 55.86 | 55.00 | 55.00 | 15,958 | -0.52(-0.94%) |
Oct 20, 2015 | 55.43 | 55.66 | 55.39 | 55.52 | 13,632 | +0.03(+0.05%) |
Oct 19, 2015 | 55.43 | 55.57 | 55.31 | 55.49 | 12,657 | -0.12(-0.22%) |
Oct 16, 2015 | 55.43 | 55.61 | 55.27 | 55.61 | 8,172 | +0.10(+0.18%) |
Oct 15, 2015 | 55.16 | 55.51 | 54.70 | 55.51 | 11,668 | +0.71(+1.30%) |
Oct 14, 2015 | 55.17 | 55.27 | 54.68 | 54.80 | 6,888 | -0.20(-0.36%) |
Oct 13, 2015 | 55.24 | 55.70 | 55.00 | 55.00 | 9,603 | -0.54(-0.97%) |
Oct 12, 2015 | 55.88 | 55.88 | 55.38 | 55.54 | 15,872 | -0.14(-0.25%) |
Oct 09, 2015 | 55.71 | 55.78 | 55.55 | 55.68 | 3,812 | +0.05(+0.09%) |
Oct 08, 2015 | 55.15 | 55.70 | 54.90 | 55.63 | 32,947 | +0.74(+1.35%) |
Oct 07, 2015 | 54.92 | 55.00 | 54.54 | 54.89 | 7,320 | +0.46(+0.84%) |
Oct 06, 2015 | 54.53 | 54.74 | 54.12 | 54.43 | 33,351 | -0.13(-0.24%) |
Oct 05, 2015 | 53.93 | 54.64 | 53.93 | 54.56 | 14,584 | +0.96(+1.79%) |
Oct 02, 2015 | 52.09 | 53.60 | 51.95 | 53.60 | 37,480 | +0.98(+1.87%) |
Oct 01, 2015 | 52.77 | 52.80 | 52.17 | 52.62 | 20,382 | -0.06(-0.12%) |
Sep 30, 2015 | 52.26 | 52.68 | 52.09 | 52.68 | 11,300 | +0.97(+1.88%) |
Sep 29, 2015 | 51.82 | 52.23 | 51.44 | 51.71 | 31,938 | -0.02(-0.04%) |
Sep 28, 2015 | 52.87 | 52.87 | 51.70 | 51.73 | 121,983 | -1.32(-2.49%) |
Sep 25, 2015 | 53.61 | 53.78 | 53.05 | 53.05 | 6,538 | -0.39(-0.73%) |
Sep 24, 2015 | 53.35 | 53.56 | 52.90 | 53.44 | 19,891 | -0.29(-0.54%) |
Sep 23, 2015 | 54.07 | 54.09 | 53.65 | 53.73 | 14,247 | -0.31(-0.57%) |
Sep 22, 2015 | 53.98 | 54.18 | 53.67 | 54.04 | 12,329 | -0.75(-1.37%) |
Sep 21, 2015 | 55.02 | 55.18 | 54.49 | 54.79 | 10,743 | +0.24(+0.44%) |
Sep 18, 2015 | 54.83 | 55.18 | 54.55 | 54.55 | 14,209 | -0.99(-1.79%) |
Sep 17, 2015 | 55.57 | 56.30 | 55.54 | 55.54 | 14,573 | -0.14(-0.24%) |
Sep 16, 2015 | 55.21 | 55.68 | 55.21 | 55.68 | 18,344 | +0.50(+0.91%) |
Sep 15, 2015 | 54.73 | 55.27 | 54.59 | 55.18 | 17,183 | +0.58(+1.07%) |
Sep 14, 2015 | 54.81 | 54.86 | 54.48 | 54.60 | 24,980 | -0.15(-0.28%) |
Sep 11, 2015 | 54.40 | 54.75 | 54.26 | 54.75 | 38,087 | +0.24(+0.44%) |
Sep 10, 2015 | 54.31 | 54.92 | 54.28 | 54.51 | 11,597 | +0.14(+0.27%) |
Sep 09, 2015 | 55.56 | 55.97 | 54.37 | 54.37 | 24,412 | -0.80(-1.46%) |
Sep 08, 2015 | 54.60 | 55.17 | 54.59 | 55.17 | 13,654 | +1.10(+2.03%) |
Sep 04, 2015 | 54.00 | 54.07 | 54.07 | 54.07 | 13,800 | -0.52(-0.95%) |
Sep 03, 2015 | 54.61 | 55.06 | 54.45 | 54.59 | 32,694 | +0.22(+0.40%) |
Sep 02, 2015 | 54.28 | 54.38 | 53.62 | 54.37 | 21,061 | +0.86(+1.61%) |
Sep 01, 2015 | 54.37 | 54.37 | 53.34 | 53.51 | 36,294 | -1.51(-2.74%) |
Aug 31, 2015 | 54.93 | 55.23 | 54.75 | 55.02 | 16,203 | -0.05(-0.09%) |
Aug 28, 2015 | 54.99 | 55.28 | 54.90 | 55.07 | 14,847 | -0.11(-0.20%) |
Aug 27, 2015 | 54.48 | 55.22 | 54.27 | 55.18 | 51,088 | +1.24(+2.30%) |
Aug 26, 2015 | 52.52 | 54.00 | 52.40 | 53.94 | 43,237 | +1.93(+3.71%) |
Aug 25, 2015 | 53.56 | 54.92 | 51.95 | 52.01 | 46,777 | -0.53(-1.02%) |
Aug 24, 2015 | 51.71 | 54.09 | 46.48 | 52.54 | 213,756 | -2.00(-3.66%) |
Aug 21, 2015 | 55.60 | 55.82 | 54.50 | 54.54 | 94,608 | -1.62(-2.88%) |
Aug 20, 2015 | 57.01 | 57.29 | 56.15 | 56.16 | 30,325 | -1.26(-2.19%) |
Aug 19, 2015 | 57.63 | 57.72 | 57.16 | 57.42 | 8,989 | -0.38(-0.66%) |
Aug 18, 2015 | 57.82 | 58.03 | 57.76 | 57.80 | 10,537 | -0.07(-0.12%) |
Aug 17, 2015 | 57.23 | 57.87 | 57.13 | 57.87 | 11,572 | +0.36(+0.63%) |
Aug 14, 2015 | 57.54 | 57.56 | 57.33 | 57.51 | 16,612 | +0.13(+0.23%) |
Aug 13, 2015 | 57.50 | 57.59 | 57.37 | 57.38 | 8,599 | -0.08(-0.14%) |
Aug 12, 2015 | 57.18 | 57.48 | 56.66 | 57.46 | 19,005 | -0.08(-0.14%) |
Aug 11, 2015 | 57.56 | 57.71 | 57.31 | 57.54 | 46,797 | -0.52(-0.89%) |
Aug 10, 2015 | 57.44 | 58.07 | 57.44 | 58.05 | 10,147 | +1.12(+1.96%) |
Aug 07, 2015 | 57.12 | 57.28 | 56.86 | 56.94 | 16,041 | -0.29(-0.51%) |
Aug 06, 2015 | 57.68 | 57.68 | 57.00 | 57.23 | 18,524 | -0.48(-0.83%) |
Aug 05, 2015 | 57.67 | 58.07 | 57.53 | 57.71 | 20,988 | +0.35(+0.61%) |
Aug 04, 2015 | 57.52 | 57.70 | 57.30 | 57.36 | 13,086 | -0.10(-0.17%) |