Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 56.16 | 56.57 | 55.60 | 55.70 | 2,100,101 | -0.50(-0.89%) |
Oct 29, 2015 | 56.58 | 57.05 | 56.00 | 56.20 | 1,988,224 | -0.33(-0.59%) |
Oct 28, 2015 | 54.20 | 56.73 | 54.20 | 56.54 | 2,370,706 | +1.99(+3.64%) |
Oct 27, 2015 | 54.27 | 54.96 | 54.03 | 54.55 | 1,225,465 | +0.02(+0.04%) |
Oct 26, 2015 | 54.84 | 55.04 | 54.23 | 54.53 | 1,076,857 | -0.21(-0.39%) |
Oct 23, 2015 | 54.29 | 54.75 | 53.57 | 54.74 | 2,237,808 | +0.85(+1.57%) |
Oct 22, 2015 | 52.65 | 54.42 | 52.64 | 53.89 | 3,392,612 | +1.23(+2.33%) |
Oct 21, 2015 | 53.83 | 54.98 | 52.48 | 52.67 | 3,726,780 | -2.39(-4.34%) |
Oct 20, 2015 | 54.29 | 55.28 | 54.29 | 55.06 | 2,250,331 | +0.97(+1.80%) |
Oct 19, 2015 | 54.38 | 54.67 | 54.02 | 54.08 | 1,879,315 | -0.61(-1.11%) |
Oct 16, 2015 | 55.18 | 55.27 | 54.56 | 54.69 | 1,822,267 | -0.27(-0.49%) |
Oct 15, 2015 | 53.84 | 54.97 | 53.81 | 54.96 | 2,112,114 | +1.40(+2.62%) |
Oct 14, 2015 | 53.81 | 53.86 | 53.06 | 53.56 | 1,769,734 | -0.60(-1.11%) |
Oct 13, 2015 | 54.56 | 54.60 | 53.96 | 54.16 | 1,125,526 | -0.28(-0.52%) |
Oct 12, 2015 | 54.24 | 54.57 | 53.94 | 54.45 | 804,055 | +0.25(+0.47%) |
Oct 09, 2015 | 54.65 | 54.91 | 53.78 | 54.19 | 1,041,054 | -0.51(-0.93%) |
Oct 08, 2015 | 54.22 | 54.86 | 54.14 | 54.70 | 1,461,100 | +0.09(+0.17%) |
Oct 07, 2015 | 54.41 | 54.79 | 53.94 | 54.60 | 1,065,394 | +0.51(+0.95%) |
Oct 06, 2015 | 54.30 | 54.42 | 53.83 | 54.09 | 861,725 | -0.34(-0.63%) |
Oct 05, 2015 | 53.77 | 54.56 | 53.64 | 54.43 | 1,742,687 | +1.10(+2.06%) |
Oct 02, 2015 | 53.09 | 53.35 | 51.26 | 53.33 | 2,513,544 | -0.65(-1.20%) |
Oct 01, 2015 | 53.92 | 54.43 | 53.37 | 53.98 | 1,492,030 | +0.04(+0.07%) |
Sep 30, 2015 | 53.84 | 54.01 | 53.28 | 53.94 | 1,388,520 | +0.72(+1.35%) |
Sep 29, 2015 | 53.24 | 53.35 | 52.67 | 53.22 | 1,184,753 | +0.08(+0.15%) |
Sep 28, 2015 | 54.19 | 54.50 | 53.02 | 53.14 | 2,335,275 | -1.50(-2.75%) |
Sep 25, 2015 | 53.76 | 54.96 | 53.73 | 54.64 | 2,505,527 | +1.53(+2.88%) |
Sep 24, 2015 | 53.01 | 53.24 | 52.27 | 53.12 | 1,548,923 | -0.29(-0.55%) |
Sep 23, 2015 | 53.30 | 53.86 | 52.59 | 53.41 | 1,481,842 | +0.12(+0.22%) |
Sep 22, 2015 | 53.21 | 53.73 | 52.86 | 53.29 | 1,398,210 | -0.83(-1.54%) |
Sep 21, 2015 | 53.63 | 54.18 | 53.27 | 54.12 | 1,808,597 | +1.00(+1.88%) |
Sep 18, 2015 | 54.17 | 54.17 | 52.95 | 53.12 | 3,436,249 | -1.81(-3.30%) |
Sep 17, 2015 | 56.14 | 56.82 | 54.77 | 54.94 | 2,257,065 | -1.08(-1.94%) |
Sep 16, 2015 | 55.89 | 56.11 | 55.12 | 56.02 | 1,077,060 | +0.00(+0.00%) |
Sep 15, 2015 | 55.51 | 56.16 | 55.29 | 56.02 | 904,416 | +0.61(+1.10%) |
Sep 14, 2015 | 55.39 | 55.66 | 55.17 | 55.41 | 1,360,885 | -0.01(-0.01%) |
Sep 11, 2015 | 54.98 | 55.44 | 54.60 | 55.42 | 797,331 | +0.10(+0.19%) |
Sep 10, 2015 | 54.89 | 55.59 | 54.44 | 55.32 | 1,874,392 | +0.18(+0.33%) |
Sep 09, 2015 | 56.30 | 56.78 | 55.02 | 55.13 | 1,233,624 | -0.70(-1.25%) |
Sep 08, 2015 | 55.18 | 55.89 | 54.64 | 55.83 | 1,496,925 | +1.80(+3.32%) |
Sep 04, 2015 | 54.12 | 54.03 | 54.03 | 54.03 | 1,465,181 | -0.91(-1.66%) |
Sep 03, 2015 | 54.68 | 55.71 | 54.60 | 54.94 | 1,423,230 | +0.40(+0.73%) |
Sep 02, 2015 | 54.49 | 55.25 | 53.65 | 54.55 | 1,566,049 | +1.02(+1.91%) |
Sep 01, 2015 | 53.50 | 53.98 | 52.95 | 53.53 | 2,415,396 | -1.45(-2.63%) |
Aug 31, 2015 | 54.78 | 55.20 | 54.21 | 54.98 | 2,197,472 | -0.24(-0.43%) |
Aug 28, 2015 | 54.72 | 55.25 | 54.39 | 55.21 | 1,302,865 | +0.06(+0.10%) |
Aug 27, 2015 | 54.25 | 55.32 | 54.25 | 55.16 | 2,061,936 | +1.61(+3.01%) |
Aug 26, 2015 | 52.88 | 54.47 | 51.69 | 53.54 | 2,898,641 | +2.18(+4.25%) |
Aug 25, 2015 | 54.30 | 54.90 | 51.30 | 51.36 | 3,739,621 | -1.50(-2.84%) |
Aug 24, 2015 | 54.34 | 55.38 | 52.49 | 52.87 | 5,386,335 | -4.22(-7.39%) |
Aug 21, 2015 | 58.61 | 58.73 | 57.09 | 57.09 | 1,986,396 | -1.98(-3.35%) |
Aug 20, 2015 | 60.44 | 60.46 | 59.05 | 59.06 | 1,300,829 | -1.82(-2.99%) |
Aug 19, 2015 | 60.75 | 61.57 | 60.51 | 60.88 | 1,880,052 | -0.20(-0.33%) |
Aug 18, 2015 | 60.94 | 61.38 | 60.84 | 61.09 | 764,890 | -0.02(-0.04%) |
Aug 17, 2015 | 60.80 | 61.38 | 60.49 | 61.11 | 812,923 | -0.06(-0.09%) |
Aug 14, 2015 | 60.49 | 61.20 | 60.49 | 61.16 | 851,026 | +0.56(+0.92%) |
Aug 13, 2015 | 60.45 | 60.95 | 60.18 | 60.60 | 766,438 | +0.31(+0.51%) |
Aug 12, 2015 | 60.41 | 60.41 | 59.16 | 60.30 | 1,429,349 | -0.84(-1.38%) |
Aug 11, 2015 | 61.38 | 61.46 | 60.84 | 61.14 | 949,121 | -0.68(-1.10%) |
Aug 10, 2015 | 61.60 | 61.95 | 61.42 | 61.82 | 880,676 | +0.68(+1.12%) |
Aug 07, 2015 | 60.90 | 61.31 | 60.53 | 61.13 | 1,137,815 | +0.40(+0.66%) |
Aug 06, 2015 | 60.97 | 61.28 | 60.53 | 60.73 | 950,119 | -0.05(-0.08%) |
Aug 05, 2015 | 61.16 | 61.54 | 60.69 | 60.78 | 1,276,782 | +0.01(+0.01%) |
Aug 04, 2015 | 60.23 | 60.89 | 59.98 | 60.77 | 1,393,540 | +0.46(+0.76%) |