Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 59.91 | 59.94 | 59.24 | 59.67 | 7,938,691 | -0.04(-0.07%) |
Oct 29, 2015 | 59.51 | 59.87 | 59.19 | 59.71 | 5,444,436 | -0.08(-0.13%) |
Oct 28, 2015 | 59.99 | 60.14 | 59.17 | 59.79 | 7,785,291 | +0.21(+0.36%) |
Oct 27, 2015 | 59.66 | 59.77 | 59.05 | 59.58 | 6,751,660 | -0.26(-0.43%) |
Oct 26, 2015 | 59.33 | 60.22 | 59.33 | 59.83 | 7,556,261 | +0.39(+0.65%) |
Oct 23, 2015 | 60.60 | 60.66 | 58.71 | 59.45 | 11,547,372 | -0.86(-1.42%) |
Oct 22, 2015 | 60.51 | 60.78 | 59.47 | 60.30 | 10,204,663 | -0.03(-0.05%) |
Oct 21, 2015 | 60.41 | 60.67 | 60.04 | 60.33 | 6,044,705 | +0.05(+0.08%) |
Oct 20, 2015 | 60.59 | 60.73 | 60.10 | 60.28 | 9,995,453 | -0.38(-0.63%) |
Oct 19, 2015 | 59.98 | 60.81 | 59.71 | 60.67 | 13,819,455 | +1.25(+2.10%) |
Oct 16, 2015 | 58.98 | 59.47 | 58.69 | 59.42 | 10,234,157 | +0.77(+1.30%) |
Oct 15, 2015 | 57.94 | 58.83 | 57.82 | 58.65 | 11,818,394 | +1.34(+2.34%) |
Oct 14, 2015 | 57.38 | 57.66 | 57.10 | 57.31 | 7,146,153 | +0.01(+0.02%) |
Oct 13, 2015 | 57.38 | 57.63 | 57.20 | 57.30 | 6,977,128 | -0.28(-0.49%) |
Oct 12, 2015 | 57.02 | 57.88 | 56.94 | 57.58 | 5,982,332 | +0.68(+1.19%) |
Oct 09, 2015 | 56.73 | 57.08 | 56.51 | 56.90 | 7,619,965 | +0.01(+0.02%) |
Oct 08, 2015 | 55.98 | 57.04 | 55.87 | 56.89 | 8,368,864 | +1.28(+2.30%) |
Oct 07, 2015 | 56.29 | 56.68 | 55.11 | 55.61 | 11,223,848 | -0.50(-0.88%) |
Oct 06, 2015 | 56.59 | 56.84 | 55.83 | 56.10 | 8,415,764 | -0.49(-0.87%) |
Oct 05, 2015 | 57.31 | 57.61 | 56.51 | 56.59 | 10,591,441 | -0.43(-0.75%) |
Oct 02, 2015 | 55.60 | 57.02 | 55.36 | 57.02 | 10,006,664 | +0.63(+1.11%) |
Oct 01, 2015 | 56.09 | 56.44 | 55.23 | 56.39 | 9,871,856 | +0.39(+0.70%) |
Sep 30, 2015 | 54.99 | 56.07 | 54.99 | 56.00 | 10,361,504 | +1.50(+2.76%) |
Sep 29, 2015 | 55.56 | 55.60 | 54.22 | 54.50 | 15,825,515 | -1.12(-2.02%) |
Sep 28, 2015 | 56.70 | 56.82 | 55.04 | 55.62 | 18,059,592 | -1.30(-2.29%) |
Sep 25, 2015 | 56.07 | 57.36 | 55.88 | 56.93 | 40,587,192 | +4.65(+8.89%) |
Sep 24, 2015 | 52.05 | 52.44 | 51.69 | 52.28 | 15,668,088 | -0.29(-0.55%) |
Sep 23, 2015 | 52.81 | 53.10 | 52.46 | 52.57 | 9,930,646 | -0.25(-0.47%) |
Sep 22, 2015 | 52.49 | 52.90 | 52.09 | 52.81 | 8,293,127 | -0.27(-0.51%) |
Sep 21, 2015 | 52.68 | 53.32 | 52.26 | 53.08 | 9,602,815 | +0.69(+1.31%) |
Sep 18, 2015 | 51.99 | 52.65 | 51.81 | 52.40 | 20,437,316 | -0.10(-0.19%) |
Sep 17, 2015 | 52.48 | 53.19 | 52.17 | 52.50 | 8,851,826 | -0.14(-0.27%) |
Sep 16, 2015 | 52.07 | 52.79 | 51.84 | 52.64 | 8,897,257 | +0.79(+1.53%) |
Sep 15, 2015 | 50.96 | 51.95 | 50.46 | 51.84 | 8,452,888 | +0.89(+1.74%) |
Sep 14, 2015 | 50.78 | 51.03 | 50.62 | 50.96 | 7,502,076 | +0.03(+0.06%) |
Sep 11, 2015 | 50.20 | 50.93 | 50.09 | 50.92 | 6,136,742 | +0.66(+1.30%) |
Sep 10, 2015 | 49.94 | 50.57 | 49.61 | 50.27 | 8,083,694 | +0.24(+0.47%) |
Sep 09, 2015 | 51.33 | 51.46 | 49.92 | 50.03 | 6,970,956 | -0.86(-1.69%) |
Sep 08, 2015 | 50.76 | 50.95 | 50.20 | 50.89 | 6,050,693 | +0.94(+1.88%) |
Sep 04, 2015 | 49.74 | 49.95 | 49.95 | 49.95 | 15,647,641 | -0.53(-1.05%) |
Sep 03, 2015 | 50.66 | 51.05 | 50.28 | 50.48 | 6,658,791 | +0.20(+0.39%) |
Sep 02, 2015 | 50.04 | 50.32 | 49.61 | 50.29 | 9,395,522 | +0.94(+1.91%) |
Sep 01, 2015 | 49.51 | 49.89 | 49.07 | 49.35 | 10,329,904 | -1.42(-2.79%) |
Aug 31, 2015 | 51.05 | 51.10 | 50.53 | 50.76 | 7,784,629 | -0.34(-0.67%) |
Aug 28, 2015 | 51.15 | 51.33 | 50.71 | 51.10 | 8,283,838 | -0.05(-0.11%) |
Aug 27, 2015 | 50.14 | 51.19 | 49.81 | 51.16 | 14,987,870 | +1.75(+3.55%) |
Aug 26, 2015 | 48.38 | 49.52 | 47.23 | 49.41 | 16,681,438 | +2.38(+5.05%) |
Aug 25, 2015 | 48.73 | 48.75 | 47.01 | 47.03 | 14,986,866 | -0.15(-0.33%) |
Aug 24, 2015 | 45.54 | 48.78 | 42.93 | 47.18 | 21,883,932 | -1.36(-2.81%) |
Aug 21, 2015 | 50.64 | 50.72 | 48.53 | 48.55 | 17,514,940 | -2.47(-4.84%) |
Aug 20, 2015 | 51.65 | 51.99 | 50.99 | 51.01 | 7,186,206 | -1.21(-2.31%) |
Aug 19, 2015 | 51.79 | 52.72 | 51.58 | 52.22 | 6,842,298 | +0.06(+0.12%) |
Aug 18, 2015 | 52.30 | 52.55 | 52.05 | 52.16 | 4,041,088 | -0.07(-0.14%) |
Aug 17, 2015 | 51.84 | 52.30 | 51.37 | 52.23 | 4,311,866 | +0.28(+0.54%) |
Aug 14, 2015 | 51.60 | 52.04 | 51.38 | 51.95 | 5,157,929 | +0.35(+0.67%) |
Aug 13, 2015 | 51.45 | 52.02 | 51.31 | 51.60 | 6,502,517 | +0.25(+0.48%) |
Aug 12, 2015 | 51.58 | 51.67 | 50.26 | 51.36 | 7,897,022 | -0.64(-1.22%) |
Aug 11, 2015 | 51.85 | 52.24 | 51.62 | 52.00 | 5,618,825 | -0.41(-0.78%) |
Aug 10, 2015 | 52.42 | 52.77 | 52.17 | 52.40 | 5,077,723 | +0.39(+0.74%) |
Aug 07, 2015 | 52.11 | 52.22 | 51.38 | 52.02 | 6,502,691 | -0.28(-0.53%) |
Aug 06, 2015 | 53.15 | 53.38 | 51.95 | 52.30 | 6,836,830 | -0.74(-1.40%) |
Aug 05, 2015 | 52.97 | 53.48 | 52.87 | 53.04 | 7,542,370 | +0.45(+0.85%) |
Aug 04, 2015 | 52.22 | 52.66 | 51.94 | 52.59 | 5,754,878 | +0.43(+0.82%) |