Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 58.41 | 58.50 | 57.80 | 57.80 | 6,213,417 | -0.56(-0.96%) |
Oct 29, 2015 | 58.26 | 58.49 | 57.60 | 58.36 | 4,552,425 | -0.09(-0.16%) |
Oct 28, 2015 | 58.39 | 58.77 | 57.69 | 58.45 | 4,942,265 | +0.38(+0.65%) |
Oct 27, 2015 | 58.19 | 58.40 | 57.79 | 58.07 | 5,022,326 | -0.58(-0.98%) |
Oct 26, 2015 | 58.62 | 58.90 | 58.41 | 58.65 | 6,308,159 | +0.05(+0.08%) |
Oct 23, 2015 | 58.81 | 58.81 | 58.03 | 58.60 | 6,588,617 | +0.05(+0.09%) |
Oct 22, 2015 | 58.08 | 58.81 | 57.95 | 58.55 | 7,541,394 | +0.37(+0.64%) |
Oct 21, 2015 | 58.13 | 58.64 | 57.78 | 58.18 | 5,572,944 | +0.17(+0.29%) |
Oct 20, 2015 | 57.94 | 58.09 | 57.72 | 58.01 | 6,876,023 | +0.20(+0.34%) |
Oct 19, 2015 | 57.31 | 57.86 | 57.03 | 57.81 | 7,335,735 | +0.42(+0.73%) |
Oct 16, 2015 | 56.47 | 57.56 | 56.16 | 57.39 | 8,380,975 | +1.12(+1.99%) |
Oct 15, 2015 | 55.96 | 56.47 | 55.71 | 56.28 | 8,994,027 | +1.04(+1.88%) |
Oct 14, 2015 | 55.35 | 55.84 | 55.16 | 55.24 | 8,498,208 | +0.05(+0.08%) |
Oct 13, 2015 | 55.27 | 55.33 | 54.78 | 55.19 | 4,724,866 | -0.16(-0.30%) |
Oct 12, 2015 | 55.07 | 55.50 | 55.00 | 55.35 | 3,650,074 | +0.39(+0.70%) |
Oct 09, 2015 | 54.97 | 55.30 | 54.95 | 54.97 | 7,736,430 | -0.05(-0.10%) |
Oct 08, 2015 | 54.05 | 55.11 | 53.88 | 55.02 | 5,999,944 | +0.97(+1.79%) |
Oct 07, 2015 | 53.33 | 54.19 | 53.32 | 54.05 | 5,632,146 | +0.77(+1.45%) |
Oct 06, 2015 | 53.37 | 53.54 | 52.93 | 53.28 | 5,387,583 | -0.14(-0.27%) |
Oct 05, 2015 | 52.57 | 53.53 | 52.31 | 53.42 | 8,740,818 | +1.15(+2.20%) |
Oct 02, 2015 | 51.54 | 52.28 | 51.27 | 52.27 | 5,712,947 | +0.32(+0.62%) |
Oct 01, 2015 | 52.10 | 52.14 | 51.56 | 51.95 | 6,059,369 | +0.08(+0.16%) |
Sep 30, 2015 | 51.86 | 52.04 | 51.51 | 51.87 | 7,598,671 | +0.45(+0.88%) |
Sep 29, 2015 | 51.54 | 51.82 | 51.02 | 51.42 | 6,415,488 | -0.18(-0.34%) |
Sep 28, 2015 | 51.65 | 52.52 | 51.48 | 51.59 | 6,626,229 | -0.44(-0.84%) |
Sep 25, 2015 | 52.14 | 52.49 | 51.87 | 52.03 | 5,260,760 | +0.12(+0.24%) |
Sep 24, 2015 | 51.64 | 52.03 | 51.50 | 51.91 | 4,752,822 | -0.01(-0.02%) |
Sep 23, 2015 | 52.19 | 52.26 | 51.61 | 51.92 | 3,775,624 | -0.22(-0.42%) |
Sep 22, 2015 | 52.36 | 52.63 | 51.92 | 52.14 | 5,585,704 | -0.87(-1.64%) |
Sep 21, 2015 | 52.74 | 53.23 | 52.66 | 53.01 | 5,625,429 | +0.58(+1.11%) |
Sep 18, 2015 | 52.48 | 53.04 | 52.14 | 52.43 | 12,807,977 | -0.56(-1.05%) |
Sep 17, 2015 | 53.16 | 53.61 | 52.61 | 52.99 | 7,177,436 | -0.01(-0.02%) |
Sep 16, 2015 | 52.26 | 53.25 | 52.26 | 53.00 | 9,178,370 | +0.83(+1.60%) |
Sep 15, 2015 | 51.34 | 52.21 | 51.01 | 52.17 | 6,235,904 | +0.94(+1.84%) |
Sep 14, 2015 | 51.44 | 51.51 | 50.92 | 51.23 | 5,621,143 | -0.08(-0.15%) |
Sep 11, 2015 | 50.95 | 51.34 | 50.61 | 51.30 | 8,108,144 | +0.39(+0.76%) |
Sep 10, 2015 | 50.35 | 51.26 | 50.35 | 50.92 | 5,997,287 | +0.39(+0.77%) |
Sep 09, 2015 | 51.68 | 51.80 | 50.41 | 50.53 | 6,292,350 | -0.96(-1.87%) |
Sep 08, 2015 | 50.88 | 51.51 | 50.44 | 51.49 | 7,404,062 | +1.59(+3.20%) |
Sep 04, 2015 | 50.59 | 49.90 | 49.90 | 49.90 | 8,107,211 | -1.39(-2.72%) |
Sep 03, 2015 | 51.10 | 51.52 | 50.84 | 51.29 | 5,210,195 | +0.48(+0.95%) |
Sep 02, 2015 | 50.67 | 50.83 | 50.25 | 50.81 | 5,567,222 | +0.59(+1.18%) |
Sep 01, 2015 | 50.49 | 50.82 | 49.90 | 50.21 | 7,938,693 | -1.30(-2.53%) |
Aug 31, 2015 | 51.56 | 51.72 | 50.96 | 51.52 | 6,524,006 | -0.36(-0.68%) |
Aug 28, 2015 | 51.75 | 52.03 | 51.54 | 51.87 | 5,456,990 | -0.28(-0.53%) |
Aug 27, 2015 | 51.86 | 52.21 | 51.08 | 52.15 | 6,515,198 | +0.66(+1.29%) |
Aug 26, 2015 | 50.84 | 51.54 | 49.94 | 51.48 | 9,005,894 | +1.52(+3.05%) |
Aug 25, 2015 | 51.62 | 51.68 | 49.93 | 49.96 | 9,885,302 | -0.61(-1.21%) |
Aug 24, 2015 | 50.44 | 51.46 | 49.41 | 50.57 | 17,599,170 | -1.70(-3.26%) |
Aug 21, 2015 | 53.41 | 53.66 | 52.28 | 52.28 | 11,235,040 | -1.36(-2.53%) |
Aug 20, 2015 | 53.62 | 54.61 | 53.59 | 53.63 | 6,455,267 | -0.43(-0.79%) |
Aug 19, 2015 | 53.99 | 54.58 | 53.72 | 54.06 | 5,149,702 | -0.18(-0.33%) |
Aug 18, 2015 | 54.42 | 54.46 | 54.15 | 54.24 | 3,574,538 | -0.18(-0.33%) |
Aug 17, 2015 | 54.18 | 54.45 | 53.88 | 54.42 | 4,893,419 | +0.03(+0.05%) |
Aug 14, 2015 | 54.62 | 54.68 | 54.15 | 54.40 | 4,855,225 | -0.26(-0.47%) |
Aug 13, 2015 | 55.23 | 55.25 | 54.41 | 54.65 | 6,799,296 | -0.63(-1.14%) |
Aug 12, 2015 | 54.98 | 55.29 | 54.34 | 55.29 | 4,238,113 | +0.11(+0.20%) |
Aug 11, 2015 | 54.96 | 55.21 | 54.66 | 55.18 | 5,498,389 | -0.26(-0.47%) |
Aug 10, 2015 | 55.24 | 55.74 | 55.23 | 55.43 | 3,827,453 | +0.50(+0.92%) |
Aug 07, 2015 | 55.27 | 55.37 | 54.72 | 54.93 | 3,732,376 | -0.43(-0.78%) |
Aug 06, 2015 | 55.52 | 55.56 | 55.25 | 55.36 | 3,406,122 | -0.08(-0.15%) |
Aug 05, 2015 | 55.52 | 55.72 | 55.34 | 55.45 | 4,241,723 | +0.04(+0.07%) |
Aug 04, 2015 | 55.30 | 55.52 | 55.17 | 55.41 | 3,666,925 | +0.11(+0.20%) |