Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 52.97 | 53.27 | 52.77 | 52.78 | 2,132,016 | -0.35(-0.66%) |
Oct 29, 2015 | 52.88 | 53.24 | 52.52 | 53.13 | 1,326,315 | +0.05(+0.10%) |
Oct 28, 2015 | 53.21 | 53.26 | 52.59 | 53.08 | 1,343,954 | -0.09(-0.17%) |
Oct 27, 2015 | 53.36 | 53.51 | 52.93 | 53.17 | 1,235,939 | -0.38(-0.71%) |
Oct 26, 2015 | 53.71 | 53.83 | 53.42 | 53.55 | 2,198,888 | -0.11(-0.21%) |
Oct 23, 2015 | 53.92 | 54.11 | 53.44 | 53.66 | 2,644,761 | -0.23(-0.43%) |
Oct 22, 2015 | 52.39 | 54.14 | 52.35 | 53.90 | 3,402,853 | +1.80(+3.45%) |
Oct 21, 2015 | 51.73 | 52.38 | 51.60 | 52.10 | 1,867,174 | +0.48(+0.93%) |
Oct 20, 2015 | 52.12 | 52.12 | 51.57 | 51.62 | 2,091,143 | -0.48(-0.92%) |
Oct 19, 2015 | 52.19 | 52.52 | 52.02 | 52.10 | 2,784,385 | -0.13(-0.26%) |
Oct 16, 2015 | 52.01 | 52.27 | 51.78 | 52.23 | 1,396,840 | +0.44(+0.85%) |
Oct 15, 2015 | 51.62 | 51.85 | 51.36 | 51.79 | 1,770,470 | +0.41(+0.80%) |
Oct 14, 2015 | 51.81 | 51.97 | 51.31 | 51.38 | 1,342,906 | -0.53(-1.02%) |
Oct 13, 2015 | 51.99 | 52.23 | 51.81 | 51.91 | 1,778,098 | -0.35(-0.67%) |
Oct 12, 2015 | 51.93 | 52.38 | 51.85 | 52.26 | 1,675,092 | +0.29(+0.56%) |
Oct 09, 2015 | 51.78 | 52.39 | 51.72 | 51.97 | 3,037,871 | +0.15(+0.29%) |
Oct 08, 2015 | 51.02 | 51.84 | 50.84 | 51.82 | 1,891,285 | +0.76(+1.50%) |
Oct 07, 2015 | 50.71 | 51.07 | 50.59 | 51.06 | 2,382,806 | +0.50(+0.99%) |
Oct 06, 2015 | 50.88 | 50.89 | 50.51 | 50.56 | 2,434,342 | -0.38(-0.75%) |
Oct 05, 2015 | 50.75 | 51.10 | 50.44 | 50.94 | 5,282,220 | +0.49(+0.96%) |
Oct 02, 2015 | 49.31 | 50.45 | 49.10 | 50.45 | 2,477,265 | +0.88(+1.77%) |
Oct 01, 2015 | 49.59 | 49.86 | 48.67 | 49.58 | 3,896,089 | -0.23(-0.47%) |
Sep 30, 2015 | 50.15 | 50.33 | 49.54 | 49.81 | 3,384,395 | +0.07(+0.15%) |
Sep 29, 2015 | 49.77 | 49.89 | 49.39 | 49.73 | 3,422,352 | -0.04(-0.09%) |
Sep 28, 2015 | 50.67 | 50.94 | 49.73 | 49.78 | 2,655,377 | -1.28(-2.51%) |
Sep 25, 2015 | 50.66 | 51.74 | 50.47 | 51.06 | 1,997,084 | +0.76(+1.50%) |
Sep 24, 2015 | 50.12 | 50.41 | 49.71 | 50.30 | 3,487,835 | -0.06(-0.12%) |
Sep 23, 2015 | 50.19 | 50.45 | 49.85 | 50.36 | 1,403,757 | +0.19(+0.39%) |
Sep 22, 2015 | 50.09 | 50.43 | 49.81 | 50.17 | 2,321,345 | -0.47(-0.93%) |
Sep 21, 2015 | 50.77 | 50.97 | 50.53 | 50.64 | 2,160,466 | +0.16(+0.31%) |
Sep 18, 2015 | 50.69 | 51.43 | 50.39 | 50.48 | 4,402,534 | -1.06(-2.06%) |
Sep 17, 2015 | 51.17 | 52.08 | 50.97 | 51.55 | 2,283,789 | +0.36(+0.70%) |
Sep 16, 2015 | 50.48 | 51.33 | 50.48 | 51.19 | 2,374,144 | +0.70(+1.38%) |
Sep 15, 2015 | 49.88 | 50.59 | 49.70 | 50.49 | 1,887,782 | +0.55(+1.09%) |
Sep 14, 2015 | 50.14 | 50.15 | 49.82 | 49.94 | 1,316,254 | -0.19(-0.39%) |
Sep 11, 2015 | 49.52 | 50.15 | 49.37 | 50.14 | 1,841,927 | +0.48(+0.96%) |
Sep 10, 2015 | 49.41 | 49.97 | 49.37 | 49.66 | 1,956,969 | +0.14(+0.29%) |
Sep 09, 2015 | 50.75 | 50.88 | 49.42 | 49.52 | 2,623,230 | -1.02(-2.01%) |
Sep 08, 2015 | 50.56 | 50.63 | 50.04 | 50.53 | 2,588,590 | +0.70(+1.41%) |
Sep 04, 2015 | 49.94 | 49.83 | 49.83 | 49.83 | 1,953,791 | -0.56(-1.11%) |
Sep 03, 2015 | 49.91 | 50.58 | 49.73 | 50.39 | 1,946,591 | +0.44(+0.88%) |
Sep 02, 2015 | 49.47 | 49.97 | 49.34 | 49.95 | 2,548,659 | +0.77(+1.57%) |
Sep 01, 2015 | 48.88 | 49.79 | 48.65 | 49.18 | 4,112,731 | -0.43(-0.86%) |
Aug 31, 2015 | 50.00 | 50.12 | 49.46 | 49.61 | 2,777,592 | -0.57(-1.13%) |
Aug 28, 2015 | 49.98 | 50.21 | 49.71 | 50.18 | 2,475,913 | +0.13(+0.27%) |
Aug 27, 2015 | 50.17 | 50.43 | 49.38 | 50.04 | 3,088,141 | +0.32(+0.64%) |
Aug 26, 2015 | 49.19 | 49.86 | 48.71 | 49.72 | 3,643,512 | +1.36(+2.81%) |
Aug 25, 2015 | 49.60 | 49.77 | 48.34 | 48.36 | 4,618,673 | -0.48(-0.97%) |
Aug 24, 2015 | 48.16 | 49.60 | 47.19 | 48.84 | 5,478,735 | -1.28(-2.55%) |
Aug 21, 2015 | 50.74 | 50.92 | 50.10 | 50.12 | 2,902,332 | -0.94(-1.83%) |
Aug 20, 2015 | 50.88 | 51.49 | 50.77 | 51.05 | 2,324,464 | -0.17(-0.33%) |
Aug 19, 2015 | 51.35 | 51.66 | 50.89 | 51.22 | 3,514,106 | -0.26(-0.51%) |
Aug 18, 2015 | 51.63 | 51.88 | 51.32 | 51.48 | 2,109,209 | -0.22(-0.43%) |
Aug 17, 2015 | 51.60 | 51.88 | 51.42 | 51.70 | 2,827,973 | -0.13(-0.24%) |
Aug 14, 2015 | 51.24 | 51.89 | 51.08 | 51.83 | 1,787,363 | +0.65(+1.28%) |
Aug 13, 2015 | 51.10 | 51.41 | 50.94 | 51.18 | 1,771,776 | -0.01(-0.01%) |
Aug 12, 2015 | 50.98 | 51.31 | 50.28 | 51.18 | 2,709,562 | -0.22(-0.43%) |
Aug 11, 2015 | 50.99 | 51.44 | 50.82 | 51.41 | 1,637,343 | +0.15(+0.29%) |
Aug 10, 2015 | 51.16 | 51.55 | 50.98 | 51.26 | 2,005,340 | +0.06(+0.12%) |
Aug 07, 2015 | 51.16 | 51.31 | 50.90 | 51.20 | 2,212,314 | +0.04(+0.09%) |
Aug 06, 2015 | 50.59 | 51.41 | 50.47 | 51.16 | 3,126,150 | +0.15(+0.29%) |
Aug 05, 2015 | 50.52 | 51.18 | 50.51 | 51.01 | 3,796,584 | +0.86(+1.72%) |
Aug 04, 2015 | 48.89 | 50.49 | 48.81 | 50.14 | 3,379,321 | +1.06(+2.16%) |