Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 55.59 | 56.54 | 54.77 | 55.77 | 27,830,082 | +0.34(+0.62%) |
Oct 29, 2015 | 55.13 | 56.09 | 55.13 | 55.43 | 15,337,720 | -0.03(-0.06%) |
Oct 28, 2015 | 54.81 | 55.66 | 54.55 | 55.46 | 18,504,480 | +0.80(+1.47%) |
Oct 27, 2015 | 54.31 | 54.71 | 53.74 | 54.66 | 20,144,146 | -0.09(-0.16%) |
Oct 26, 2015 | 55.62 | 55.76 | 54.71 | 54.75 | 18,656,302 | -1.19(-2.12%) |
Oct 23, 2015 | 55.55 | 55.95 | 55.20 | 55.93 | 19,606,662 | +0.06(+0.11%) |
Oct 22, 2015 | 54.38 | 55.92 | 54.37 | 55.87 | 21,988,694 | +1.81(+3.34%) |
Oct 21, 2015 | 54.50 | 54.70 | 54.00 | 54.06 | 15,260,217 | -0.42(-0.77%) |
Oct 20, 2015 | 54.29 | 54.63 | 54.06 | 54.48 | 18,307,674 | -0.11(-0.20%) |
Oct 19, 2015 | 55.28 | 55.39 | 54.44 | 54.59 | 21,001,312 | -1.00(-1.81%) |
Oct 16, 2015 | 55.45 | 55.61 | 54.90 | 55.59 | 21,221,926 | +0.67(+1.23%) |
Oct 15, 2015 | 54.05 | 54.95 | 53.86 | 54.92 | 20,234,692 | +0.89(+1.65%) |
Oct 14, 2015 | 53.23 | 54.25 | 53.10 | 54.03 | 21,490,110 | +0.67(+1.26%) |
Oct 13, 2015 | 53.06 | 53.62 | 52.91 | 53.36 | 18,287,334 | -0.09(-0.18%) |
Oct 12, 2015 | 53.65 | 53.65 | 53.06 | 53.45 | 14,733,853 | +0.03(+0.05%) |
Oct 09, 2015 | 53.96 | 54.03 | 52.99 | 53.42 | 25,791,740 | -0.52(-0.96%) |
Oct 08, 2015 | 53.46 | 54.00 | 52.94 | 53.94 | 21,279,506 | +0.56(+1.05%) |
Oct 07, 2015 | 53.23 | 53.44 | 52.26 | 53.38 | 27,745,616 | +0.88(+1.68%) |
Oct 06, 2015 | 51.87 | 52.95 | 51.40 | 52.50 | 27,828,916 | +0.73(+1.41%) |
Oct 05, 2015 | 51.67 | 52.00 | 51.09 | 51.77 | 27,426,564 | +0.63(+1.23%) |
Oct 02, 2015 | 49.47 | 51.16 | 49.23 | 51.15 | 27,908,342 | +1.23(+2.46%) |
Oct 01, 2015 | 50.69 | 50.94 | 49.41 | 49.92 | 21,360,368 | -0.20(-0.39%) |
Sep 30, 2015 | 49.47 | 50.11 | 49.43 | 50.11 | 26,955,710 | +0.93(+1.89%) |
Sep 29, 2015 | 48.97 | 49.33 | 48.63 | 49.18 | 20,400,520 | +0.25(+0.51%) |
Sep 28, 2015 | 48.95 | 49.52 | 48.80 | 48.94 | 21,618,158 | -0.42(-0.86%) |
Sep 25, 2015 | 49.40 | 49.56 | 49.04 | 49.36 | 22,513,964 | +0.34(+0.69%) |
Sep 24, 2015 | 48.53 | 49.31 | 48.34 | 49.02 | 21,637,062 | +0.29(+0.59%) |
Sep 23, 2015 | 49.12 | 49.34 | 48.73 | 48.73 | 20,448,514 | -0.30(-0.60%) |
Sep 22, 2015 | 48.77 | 49.56 | 48.54 | 49.03 | 21,133,836 | -0.44(-0.89%) |
Sep 21, 2015 | 49.27 | 49.62 | 49.02 | 49.47 | 16,100,037 | +0.48(+0.98%) |
Sep 18, 2015 | 49.38 | 49.58 | 48.61 | 48.99 | 34,389,876 | -1.20(-2.39%) |
Sep 17, 2015 | 50.16 | 50.87 | 49.78 | 50.19 | 23,148,052 | +0.11(+0.22%) |
Sep 16, 2015 | 49.55 | 50.35 | 49.45 | 50.08 | 22,570,834 | +0.97(+1.98%) |
Sep 15, 2015 | 48.83 | 49.42 | 48.81 | 49.11 | 17,772,610 | +0.25(+0.51%) |
Sep 14, 2015 | 48.74 | 48.92 | 48.37 | 48.86 | 15,930,115 | -0.13(-0.28%) |
Sep 11, 2015 | 48.80 | 49.02 | 48.54 | 49.00 | 18,058,654 | +0.11(+0.23%) |
Sep 10, 2015 | 49.08 | 49.18 | 48.40 | 48.88 | 18,326,804 | +0.35(+0.72%) |
Sep 09, 2015 | 50.13 | 50.34 | 48.43 | 48.53 | 25,586,332 | -1.01(-2.04%) |
Sep 08, 2015 | 49.69 | 49.69 | 49.18 | 49.54 | 20,216,638 | +0.70(+1.44%) |
Sep 04, 2015 | 49.16 | 48.84 | 48.84 | 48.84 | 22,109,216 | -0.90(-1.80%) |
Sep 03, 2015 | 49.64 | 50.49 | 49.43 | 49.74 | 19,956,476 | +0.38(+0.76%) |
Sep 02, 2015 | 49.25 | 49.37 | 48.53 | 49.36 | 25,127,250 | -4.78(-8.83%) |
Sep 01, 2015 | 55.45 | 55.66 | 53.61 | 54.14 | 35,736,116 | +3.42(+6.75%) |
Aug 31, 2015 | 50.07 | 50.91 | 49.41 | 50.71 | 29,033,586 | +0.11(+0.23%) |
Aug 28, 2015 | 50.36 | 51.21 | 50.16 | 50.60 | 28,184,272 | +0.15(+0.29%) |
Aug 27, 2015 | 49.74 | 50.48 | 49.21 | 50.45 | 36,446,436 | +1.58(+3.24%) |
Aug 26, 2015 | 47.61 | 49.04 | 46.62 | 48.87 | 51,085,688 | +2.55(+5.52%) |
Aug 25, 2015 | 48.07 | 48.15 | 45.97 | 46.31 | 45,111,504 | -0.01(-0.01%) |
Aug 24, 2015 | 45.83 | 48.11 | 44.86 | 46.32 | 52,711,608 | -2.30(-4.73%) |
Aug 21, 2015 | 49.95 | 50.48 | 48.58 | 48.62 | 37,815,024 | -1.64(-3.27%) |
Aug 20, 2015 | 51.23 | 51.35 | 50.26 | 50.26 | 26,420,940 | -1.12(-2.18%) |
Aug 19, 2015 | 52.24 | 52.29 | 51.18 | 51.38 | 25,235,408 | -1.13(-2.14%) |
Aug 18, 2015 | 52.93 | 53.03 | 52.29 | 52.51 | 14,561,387 | -0.59(-1.10%) |
Aug 17, 2015 | 52.53 | 53.37 | 52.20 | 53.09 | 13,894,302 | +0.28(+0.52%) |
Aug 14, 2015 | 53.01 | 53.44 | 52.74 | 52.82 | 13,544,124 | -0.20(-0.37%) |
Aug 13, 2015 | 52.79 | 53.44 | 52.76 | 53.01 | 19,514,344 | -0.09(-0.18%) |
Aug 12, 2015 | 52.20 | 53.16 | 51.87 | 53.11 | 25,086,142 | +0.88(+1.68%) |
Aug 11, 2015 | 51.91 | 52.62 | 51.45 | 52.23 | 21,486,406 | -0.36(-0.68%) |
Aug 10, 2015 | 51.48 | 52.59 | 51.48 | 52.59 | 22,273,636 | +1.28(+2.50%) |
Aug 07, 2015 | 51.79 | 52.07 | 51.17 | 51.31 | 18,250,626 | -0.84(-1.61%) |
Aug 06, 2015 | 51.38 | 52.26 | 51.36 | 52.15 | 19,474,376 | +0.61(+1.19%) |
Aug 05, 2015 | 52.00 | 52.24 | 51.35 | 51.53 | 24,773,148 | +0.00(+0.00%) |
Aug 04, 2015 | 52.01 | 52.50 | 51.38 | 51.53 | 28,236,360 | -0.59(-1.14%) |