Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 59.06 | 60.42 | 59.00 | 59.85 | 6,387,265 | +0.70(+1.18%) |
Oct 29, 2015 | 59.09 | 59.31 | 58.14 | 59.15 | 4,921,143 | +0.04(+0.07%) |
Oct 28, 2015 | 58.22 | 59.15 | 57.92 | 59.11 | 5,581,771 | +1.16(+2.01%) |
Oct 27, 2015 | 57.41 | 57.95 | 57.32 | 57.95 | 5,266,214 | +0.55(+0.96%) |
Oct 26, 2015 | 56.80 | 57.97 | 56.74 | 57.39 | 8,649,325 | +0.84(+1.48%) |
Oct 23, 2015 | 60.09 | 60.17 | 56.41 | 56.56 | 12,178,495 | -3.23(-5.41%) |
Oct 22, 2015 | 59.37 | 59.84 | 58.94 | 59.79 | 6,375,841 | +0.55(+0.93%) |
Oct 21, 2015 | 58.04 | 59.40 | 57.85 | 59.24 | 7,558,644 | +1.55(+2.69%) |
Oct 20, 2015 | 58.02 | 58.39 | 57.67 | 57.69 | 6,476,433 | -0.23(-0.40%) |
Oct 19, 2015 | 58.17 | 58.39 | 57.87 | 57.92 | 5,983,237 | -0.27(-0.47%) |
Oct 16, 2015 | 58.44 | 58.45 | 57.92 | 58.19 | 6,282,769 | -0.06(-0.11%) |
Oct 15, 2015 | 59.02 | 59.09 | 56.90 | 58.26 | 13,105,607 | -0.83(-1.40%) |
Oct 14, 2015 | 61.46 | 62.12 | 57.81 | 59.09 | 23,791,688 | -2.14(-3.50%) |
Oct 13, 2015 | 61.34 | 61.91 | 61.19 | 61.23 | 3,753,154 | -0.19(-0.32%) |
Oct 12, 2015 | 61.16 | 61.55 | 61.14 | 61.42 | 2,007,751 | +0.26(+0.42%) |
Oct 09, 2015 | 61.02 | 61.23 | 60.63 | 61.16 | 3,685,285 | +0.15(+0.24%) |
Oct 08, 2015 | 60.90 | 61.77 | 60.78 | 61.02 | 4,617,799 | +0.10(+0.17%) |
Oct 07, 2015 | 60.94 | 61.07 | 60.47 | 60.92 | 4,270,885 | +0.36(+0.59%) |
Oct 06, 2015 | 61.51 | 61.61 | 59.99 | 60.56 | 6,310,006 | -1.09(-1.77%) |
Oct 05, 2015 | 62.01 | 62.16 | 61.48 | 61.65 | 6,072,604 | -0.02(-0.03%) |
Oct 02, 2015 | 60.54 | 61.70 | 60.02 | 61.67 | 5,972,533 | +0.02(+0.03%) |
Oct 01, 2015 | 60.75 | 61.71 | 60.62 | 61.65 | 8,245,578 | +0.66(+1.08%) |
Sep 30, 2015 | 61.12 | 61.21 | 60.62 | 60.99 | 5,906,083 | +0.53(+0.87%) |
Sep 29, 2015 | 60.22 | 60.92 | 59.83 | 60.47 | 6,211,846 | +0.24(+0.40%) |
Sep 28, 2015 | 61.25 | 61.39 | 60.01 | 60.23 | 5,587,388 | -1.07(-1.75%) |
Sep 25, 2015 | 61.73 | 62.02 | 61.06 | 61.30 | 3,940,719 | -0.01(-0.01%) |
Sep 24, 2015 | 60.84 | 61.40 | 60.43 | 61.30 | 5,073,786 | +0.23(+0.38%) |
Sep 23, 2015 | 60.48 | 61.16 | 60.35 | 61.07 | 5,081,510 | +0.55(+0.91%) |
Sep 22, 2015 | 60.17 | 60.57 | 59.92 | 60.52 | 4,057,790 | -0.16(-0.27%) |
Sep 21, 2015 | 59.83 | 60.96 | 59.67 | 60.68 | 5,391,254 | +1.27(+2.14%) |
Sep 18, 2015 | 59.97 | 60.40 | 59.31 | 59.41 | 8,578,339 | -1.08(-1.78%) |
Sep 17, 2015 | 61.09 | 61.35 | 60.39 | 60.49 | 7,310,922 | -0.38(-0.62%) |
Sep 16, 2015 | 60.31 | 60.96 | 60.20 | 60.87 | 4,473,432 | +0.53(+0.87%) |
Sep 15, 2015 | 60.01 | 60.67 | 59.83 | 60.34 | 4,415,334 | +0.52(+0.87%) |
Sep 14, 2015 | 60.21 | 60.37 | 59.38 | 59.82 | 3,501,341 | -0.57(-0.94%) |
Sep 11, 2015 | 59.58 | 60.49 | 59.58 | 60.39 | 4,315,278 | +0.63(+1.05%) |
Sep 10, 2015 | 59.48 | 60.29 | 59.40 | 59.76 | 5,776,426 | -0.07(-0.12%) |
Sep 09, 2015 | 61.30 | 61.33 | 59.71 | 59.83 | 4,319,156 | -0.95(-1.56%) |
Sep 08, 2015 | 60.24 | 60.82 | 59.69 | 60.78 | 6,356,882 | +1.52(+2.56%) |
Sep 04, 2015 | 59.59 | 59.26 | 59.26 | 59.26 | 5,304,248 | -0.80(-1.33%) |
Sep 03, 2015 | 60.12 | 60.85 | 59.83 | 60.05 | 5,879,807 | +0.31(+0.52%) |
Sep 02, 2015 | 59.16 | 59.88 | 58.98 | 59.74 | 9,707,908 | +1.29(+2.20%) |
Sep 01, 2015 | 59.26 | 59.58 | 58.15 | 58.46 | 8,627,536 | -1.80(-2.99%) |
Aug 31, 2015 | 60.04 | 60.64 | 59.67 | 60.26 | 5,773,917 | -0.25(-0.41%) |
Aug 28, 2015 | 60.32 | 61.10 | 60.14 | 60.50 | 5,706,639 | +0.14(+0.23%) |
Aug 27, 2015 | 59.85 | 60.42 | 59.36 | 60.36 | 8,937,176 | +0.78(+1.31%) |
Aug 26, 2015 | 58.74 | 59.81 | 57.66 | 59.58 | 10,523,301 | +2.25(+3.92%) |
Aug 25, 2015 | 59.52 | 59.83 | 57.28 | 57.33 | 9,742,823 | -1.04(-1.78%) |
Aug 24, 2015 | 57.30 | 60.16 | 55.76 | 58.37 | 13,437,052 | -2.42(-3.98%) |
Aug 21, 2015 | 62.09 | 62.71 | 60.76 | 60.79 | 10,294,127 | -1.75(-2.80%) |
Aug 20, 2015 | 62.30 | 63.33 | 61.88 | 62.54 | 9,668,674 | -0.16(-0.26%) |
Aug 19, 2015 | 62.26 | 65.61 | 61.35 | 62.71 | 27,302,818 | +0.44(+0.71%) |
Aug 18, 2015 | 60.95 | 62.60 | 60.95 | 62.26 | 9,448,214 | +1.02(+1.67%) |
Aug 17, 2015 | 60.81 | 61.41 | 60.63 | 61.24 | 3,751,418 | +0.15(+0.24%) |
Aug 14, 2015 | 60.81 | 61.30 | 60.62 | 61.09 | 4,673,094 | +0.28(+0.46%) |
Aug 13, 2015 | 60.62 | 61.45 | 60.28 | 60.82 | 4,315,706 | -0.01(-0.01%) |
Aug 12, 2015 | 60.48 | 61.01 | 59.35 | 60.82 | 6,632,809 | +0.10(+0.16%) |
Aug 11, 2015 | 60.55 | 61.02 | 60.26 | 60.72 | 5,439,649 | -0.08(-0.13%) |
Aug 10, 2015 | 61.17 | 61.36 | 60.69 | 60.80 | 3,894,466 | -0.01(-0.01%) |
Aug 07, 2015 | 61.32 | 61.39 | 60.52 | 60.81 | 4,095,729 | -0.43(-0.70%) |
Aug 06, 2015 | 61.59 | 61.86 | 60.53 | 61.24 | 5,855,328 | -0.38(-0.62%) |
Aug 05, 2015 | 62.08 | 62.42 | 61.40 | 61.62 | 5,589,336 | -0.01(-0.01%) |
Aug 04, 2015 | 61.83 | 62.19 | 61.37 | 61.63 | 5,654,711 | -0.26(-0.42%) |