Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 52.60 | 53.00 | 51.34 | 52.67 | 2,854,649 | -0.09(-0.18%) |
Oct 29, 2015 | 52.52 | 53.02 | 52.22 | 52.77 | 1,778,246 | -0.12(-0.22%) |
Oct 28, 2015 | 50.99 | 53.19 | 50.99 | 52.88 | 2,936,321 | +1.48(+2.87%) |
Oct 27, 2015 | 51.35 | 51.68 | 50.41 | 51.41 | 3,642,233 | +0.51(+0.99%) |
Oct 26, 2015 | 49.49 | 51.34 | 49.03 | 50.90 | 5,619,591 | +1.45(+2.92%) |
Oct 23, 2015 | 54.20 | 54.39 | 49.00 | 49.45 | 9,005,320 | -4.45(-8.26%) |
Oct 22, 2015 | 54.79 | 54.93 | 53.54 | 53.91 | 2,287,181 | -0.65(-1.20%) |
Oct 21, 2015 | 54.59 | 54.98 | 54.28 | 54.56 | 1,880,953 | +0.33(+0.60%) |
Oct 20, 2015 | 55.01 | 55.20 | 54.19 | 54.24 | 1,947,164 | -0.84(-1.52%) |
Oct 19, 2015 | 54.52 | 55.23 | 54.31 | 55.08 | 1,650,039 | +0.61(+1.11%) |
Oct 16, 2015 | 53.52 | 54.66 | 53.50 | 54.47 | 1,848,513 | +1.17(+2.20%) |
Oct 15, 2015 | 53.58 | 53.64 | 52.25 | 53.30 | 2,888,614 | +0.02(+0.04%) |
Oct 14, 2015 | 54.28 | 54.52 | 52.96 | 53.27 | 2,497,451 | -0.95(-1.75%) |
Oct 13, 2015 | 54.76 | 55.01 | 53.86 | 54.22 | 2,142,792 | -0.60(-1.10%) |
Oct 12, 2015 | 55.17 | 55.24 | 54.55 | 54.82 | 2,035,090 | -0.21(-0.38%) |
Oct 09, 2015 | 55.38 | 55.52 | 54.62 | 55.03 | 1,758,412 | -0.20(-0.36%) |
Oct 08, 2015 | 53.97 | 55.55 | 53.97 | 55.24 | 4,178,667 | +1.67(+3.11%) |
Oct 07, 2015 | 54.84 | 54.99 | 52.94 | 53.57 | 4,317,315 | -1.23(-2.25%) |
Oct 06, 2015 | 56.06 | 56.12 | 54.46 | 54.80 | 2,291,838 | -1.09(-1.95%) |
Oct 05, 2015 | 55.36 | 56.00 | 55.05 | 55.89 | 2,240,500 | +0.98(+1.79%) |
Oct 02, 2015 | 54.38 | 54.91 | 53.22 | 54.91 | 3,194,802 | -0.21(-0.38%) |
Oct 01, 2015 | 55.68 | 56.10 | 54.62 | 55.12 | 2,600,027 | -0.64(-1.14%) |
Sep 30, 2015 | 56.02 | 56.02 | 54.37 | 55.75 | 3,388,618 | +0.05(+0.08%) |
Sep 29, 2015 | 56.92 | 57.28 | 55.30 | 55.71 | 2,546,109 | -1.53(-2.67%) |
Sep 28, 2015 | 58.39 | 58.88 | 57.10 | 57.23 | 2,886,940 | -1.46(-2.48%) |
Sep 25, 2015 | 58.76 | 59.84 | 58.27 | 58.69 | 4,419,157 | +1.07(+1.86%) |
Sep 24, 2015 | 56.85 | 57.81 | 56.82 | 57.62 | 1,891,127 | +0.41(+0.72%) |
Sep 23, 2015 | 56.85 | 57.45 | 56.61 | 57.21 | 1,446,119 | +0.60(+1.07%) |
Sep 22, 2015 | 56.34 | 56.65 | 55.99 | 56.61 | 1,453,891 | -0.17(-0.30%) |
Sep 21, 2015 | 57.38 | 57.48 | 56.61 | 56.78 | 2,376,212 | -0.04(-0.07%) |
Sep 18, 2015 | 56.30 | 57.44 | 56.30 | 56.82 | 2,881,624 | -0.12(-0.22%) |
Sep 17, 2015 | 56.96 | 57.70 | 56.80 | 56.94 | 1,916,602 | +0.11(+0.19%) |
Sep 16, 2015 | 56.10 | 56.94 | 55.79 | 56.83 | 2,166,240 | +0.56(+0.99%) |
Sep 15, 2015 | 56.05 | 56.55 | 55.60 | 56.27 | 1,738,081 | +0.26(+0.46%) |
Sep 14, 2015 | 56.16 | 56.25 | 55.89 | 56.02 | 1,839,778 | +0.09(+0.15%) |
Sep 11, 2015 | 55.29 | 55.94 | 54.86 | 55.93 | 1,542,643 | +0.43(+0.78%) |
Sep 10, 2015 | 55.03 | 55.99 | 54.85 | 55.50 | 1,519,419 | +0.40(+0.72%) |
Sep 09, 2015 | 56.16 | 56.48 | 55.03 | 55.10 | 1,948,447 | -0.90(-1.60%) |
Sep 08, 2015 | 55.79 | 56.03 | 55.42 | 56.00 | 2,013,745 | +1.15(+2.09%) |
Sep 04, 2015 | 54.23 | 54.86 | 54.86 | 54.86 | 2,026,237 | -0.06(-0.11%) |
Sep 03, 2015 | 55.62 | 55.92 | 54.75 | 54.92 | 1,754,415 | -0.43(-0.77%) |
Sep 02, 2015 | 55.00 | 55.52 | 54.75 | 55.34 | 2,021,947 | +0.81(+1.48%) |
Sep 01, 2015 | 54.02 | 54.98 | 53.84 | 54.54 | 2,747,497 | -0.30(-0.55%) |
Aug 31, 2015 | 55.24 | 55.55 | 54.67 | 54.84 | 2,232,002 | -0.64(-1.16%) |
Aug 28, 2015 | 55.58 | 55.79 | 55.18 | 55.48 | 1,403,501 | -0.16(-0.29%) |
Aug 27, 2015 | 55.34 | 55.74 | 54.78 | 55.65 | 2,892,665 | +0.89(+1.63%) |
Aug 26, 2015 | 53.83 | 54.90 | 53.15 | 54.75 | 3,098,588 | +2.10(+3.99%) |
Aug 25, 2015 | 54.03 | 54.38 | 52.60 | 52.66 | 2,588,516 | +0.18(+0.34%) |
Aug 24, 2015 | 50.41 | 53.70 | 49.60 | 52.48 | 4,604,075 | -0.99(-1.85%) |
Aug 21, 2015 | 54.55 | 56.02 | 53.40 | 53.47 | 6,379,840 | -2.09(-3.76%) |
Aug 20, 2015 | 56.92 | 57.03 | 55.56 | 55.56 | 3,228,438 | -1.81(-3.16%) |
Aug 19, 2015 | 57.35 | 57.71 | 56.78 | 57.37 | 2,396,088 | -0.05(-0.08%) |
Aug 18, 2015 | 57.57 | 58.06 | 57.19 | 57.42 | 2,135,426 | +0.06(+0.11%) |
Aug 17, 2015 | 56.84 | 57.39 | 56.07 | 57.36 | 1,662,768 | +0.64(+1.12%) |
Aug 14, 2015 | 56.36 | 56.92 | 56.16 | 56.72 | 1,014,067 | +0.43(+0.77%) |
Aug 13, 2015 | 55.42 | 56.78 | 55.42 | 56.29 | 1,829,390 | +0.34(+0.61%) |
Aug 12, 2015 | 56.38 | 56.79 | 55.36 | 55.95 | 3,045,310 | -0.85(-1.50%) |
Aug 11, 2015 | 56.44 | 56.99 | 56.07 | 56.80 | 1,741,124 | +0.09(+0.15%) |
Aug 10, 2015 | 55.20 | 57.00 | 55.16 | 56.71 | 2,055,013 | +1.69(+3.07%) |
Aug 07, 2015 | 55.17 | 55.17 | 54.31 | 55.03 | 1,416,635 | -0.22(-0.39%) |
Aug 06, 2015 | 56.13 | 56.34 | 55.06 | 55.24 | 1,288,061 | -0.88(-1.57%) |
Aug 05, 2015 | 55.76 | 56.40 | 55.66 | 56.13 | 1,577,341 | +0.56(+1.00%) |
Aug 04, 2015 | 54.56 | 55.74 | 54.41 | 55.57 | 1,829,819 | +1.20(+2.21%) |