Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 58.67 | 60.02 | 58.61 | 59.45 | 6,430,100 | +0.69(+1.18%) |
Oct 29, 2015 | 58.70 | 58.92 | 57.75 | 58.75 | 4,954,145 | +0.04(+0.07%) |
Oct 28, 2015 | 57.84 | 58.75 | 57.54 | 58.71 | 5,619,204 | +1.16(+2.01%) |
Oct 27, 2015 | 57.03 | 57.57 | 56.94 | 57.56 | 5,301,530 | +0.55(+0.96%) |
Oct 26, 2015 | 56.42 | 57.58 | 56.37 | 57.01 | 8,707,330 | +0.83(+1.48%) |
Oct 23, 2015 | 59.69 | 59.77 | 56.03 | 56.18 | 12,260,167 | -3.21(-5.41%) |
Oct 22, 2015 | 58.98 | 59.44 | 58.55 | 59.39 | 6,418,599 | +0.55(+0.93%) |
Oct 21, 2015 | 57.65 | 59.00 | 57.47 | 58.85 | 7,609,334 | +1.54(+2.69%) |
Oct 20, 2015 | 57.64 | 58.00 | 57.29 | 57.31 | 6,519,866 | -0.23(-0.40%) |
Oct 19, 2015 | 57.78 | 58.00 | 57.48 | 57.54 | 6,023,362 | -0.27(-0.47%) |
Oct 16, 2015 | 58.05 | 58.06 | 57.54 | 57.81 | 6,324,903 | -0.06(-0.11%) |
Oct 15, 2015 | 58.63 | 58.70 | 56.52 | 57.87 | 13,193,497 | -0.82(-1.40%) |
Oct 14, 2015 | 61.05 | 61.70 | 57.43 | 58.69 | 23,951,242 | -2.13(-3.50%) |
Oct 13, 2015 | 60.93 | 61.50 | 60.78 | 60.82 | 3,778,324 | -0.19(-0.32%) |
Oct 12, 2015 | 60.76 | 61.14 | 60.74 | 61.01 | 2,021,216 | +0.25(+0.42%) |
Oct 09, 2015 | 60.61 | 60.82 | 60.22 | 60.76 | 3,709,999 | +0.15(+0.24%) |
Oct 08, 2015 | 60.49 | 61.36 | 60.38 | 60.61 | 4,648,767 | +0.10(+0.17%) |
Oct 07, 2015 | 60.53 | 60.66 | 60.07 | 60.51 | 4,299,527 | +0.35(+0.59%) |
Oct 06, 2015 | 61.10 | 61.20 | 59.59 | 60.16 | 6,352,323 | -1.09(-1.77%) |
Oct 05, 2015 | 61.60 | 61.75 | 61.07 | 61.24 | 6,113,329 | -0.02(-0.03%) |
Oct 02, 2015 | 60.13 | 61.29 | 59.62 | 61.26 | 6,012,586 | +0.02(+0.03%) |
Oct 01, 2015 | 60.35 | 61.30 | 60.22 | 61.24 | 8,300,875 | +0.65(+1.08%) |
Sep 30, 2015 | 60.71 | 60.80 | 60.22 | 60.59 | 5,945,691 | +0.52(+0.87%) |
Sep 29, 2015 | 59.82 | 60.51 | 59.43 | 60.06 | 6,253,505 | +0.24(+0.40%) |
Sep 28, 2015 | 60.84 | 60.98 | 59.61 | 59.82 | 5,624,859 | -1.06(-1.75%) |
Sep 25, 2015 | 61.32 | 61.60 | 60.66 | 60.89 | 3,967,146 | -0.01(-0.01%) |
Sep 24, 2015 | 60.43 | 60.99 | 60.02 | 60.89 | 5,107,812 | +0.23(+0.38%) |
Sep 23, 2015 | 60.08 | 60.76 | 59.95 | 60.66 | 5,115,588 | +0.55(+0.91%) |
Sep 22, 2015 | 59.77 | 60.16 | 59.52 | 60.12 | 4,085,003 | -0.16(-0.27%) |
Sep 21, 2015 | 59.43 | 60.56 | 59.27 | 60.28 | 5,427,409 | +1.26(+2.14%) |
Sep 18, 2015 | 59.57 | 60.00 | 58.91 | 59.02 | 8,635,868 | -1.07(-1.78%) |
Sep 17, 2015 | 60.68 | 60.94 | 59.99 | 60.09 | 7,359,951 | -0.38(-0.62%) |
Sep 16, 2015 | 59.91 | 60.55 | 59.80 | 60.46 | 4,503,432 | +0.52(+0.87%) |
Sep 15, 2015 | 59.61 | 60.27 | 59.43 | 59.94 | 4,444,944 | +0.52(+0.87%) |
Sep 14, 2015 | 59.81 | 59.97 | 58.98 | 59.42 | 3,524,822 | -0.56(-0.94%) |
Sep 11, 2015 | 59.18 | 60.09 | 59.18 | 59.99 | 4,344,217 | +0.62(+1.05%) |
Sep 10, 2015 | 59.08 | 59.89 | 59.00 | 59.36 | 5,815,164 | -0.07(-0.12%) |
Sep 09, 2015 | 60.89 | 60.92 | 59.31 | 59.43 | 4,348,121 | -0.94(-1.56%) |
Sep 08, 2015 | 59.84 | 60.42 | 59.29 | 60.37 | 6,399,513 | +1.51(+2.56%) |
Sep 04, 2015 | 59.19 | 58.86 | 58.86 | 58.86 | 5,339,820 | -0.79(-1.33%) |
Sep 03, 2015 | 59.72 | 60.44 | 59.43 | 59.65 | 5,919,239 | +0.31(+0.52%) |
Sep 02, 2015 | 58.76 | 59.48 | 58.59 | 59.35 | 9,773,012 | +1.28(+2.20%) |
Sep 01, 2015 | 58.86 | 59.18 | 57.76 | 58.07 | 8,685,395 | -1.79(-2.99%) |
Aug 31, 2015 | 59.64 | 60.23 | 59.27 | 59.85 | 5,812,639 | -0.25(-0.41%) |
Aug 28, 2015 | 59.92 | 60.69 | 59.74 | 60.10 | 5,744,910 | +0.14(+0.23%) |
Aug 27, 2015 | 59.45 | 60.02 | 58.97 | 59.96 | 8,997,111 | +0.78(+1.31%) |
Aug 26, 2015 | 58.35 | 59.42 | 57.27 | 59.18 | 10,593,873 | +2.23(+3.92%) |
Aug 25, 2015 | 59.12 | 59.43 | 56.90 | 56.95 | 9,808,162 | -1.03(-1.78%) |
Aug 24, 2015 | 56.92 | 59.75 | 55.39 | 57.98 | 13,527,165 | -2.40(-3.98%) |
Aug 21, 2015 | 61.67 | 62.29 | 60.36 | 60.39 | 10,363,162 | -1.74(-2.80%) |
Aug 20, 2015 | 61.89 | 62.90 | 61.47 | 62.13 | 9,733,515 | -0.16(-0.26%) |
Aug 19, 2015 | 61.85 | 65.18 | 60.94 | 62.29 | 27,485,920 | +0.44(+0.71%) |
Aug 18, 2015 | 60.54 | 62.18 | 60.54 | 61.85 | 9,511,577 | +1.02(+1.67%) |
Aug 17, 2015 | 60.41 | 61.00 | 60.23 | 60.83 | 3,776,577 | +0.15(+0.24%) |
Aug 14, 2015 | 60.40 | 60.89 | 60.21 | 60.69 | 4,704,433 | +0.28(+0.46%) |
Aug 13, 2015 | 60.21 | 61.04 | 59.88 | 60.41 | 4,344,648 | -0.01(-0.01%) |
Aug 12, 2015 | 60.07 | 60.60 | 58.95 | 60.42 | 6,677,290 | +0.10(+0.16%) |
Aug 11, 2015 | 60.15 | 60.62 | 59.86 | 60.32 | 5,476,129 | -0.08(-0.13%) |
Aug 10, 2015 | 60.76 | 60.95 | 60.28 | 60.40 | 3,920,584 | -0.01(-0.01%) |
Aug 07, 2015 | 60.91 | 60.98 | 60.11 | 60.40 | 4,123,196 | -0.43(-0.70%) |
Aug 06, 2015 | 61.18 | 61.44 | 60.13 | 60.83 | 5,894,595 | -0.38(-0.62%) |
Aug 05, 2015 | 61.67 | 62.00 | 60.99 | 61.21 | 5,626,819 | -0.01(-0.01%) |
Aug 04, 2015 | 61.42 | 61.78 | 60.96 | 61.22 | 5,692,633 | -0.26(-0.42%) |