Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 58.38 | 58.71 | 58.02 | 58.02 | 1,813,580 | -0.34(-0.58%) |
Oct 29, 2015 | 57.96 | 58.52 | 57.93 | 58.36 | 2,167,875 | -0.06(-0.10%) |
Oct 28, 2015 | 58.91 | 58.95 | 57.72 | 58.42 | 3,742,050 | +0.58(+1.01%) |
Oct 27, 2015 | 57.80 | 58.43 | 57.70 | 57.84 | 4,189,611 | -1.39(-2.34%) |
Oct 26, 2015 | 59.27 | 59.67 | 59.04 | 59.22 | 2,773,840 | -0.44(-0.73%) |
Oct 23, 2015 | 59.30 | 60.04 | 59.24 | 59.66 | 4,067,659 | +0.35(+0.60%) |
Oct 22, 2015 | 58.45 | 59.47 | 58.24 | 59.31 | 3,043,510 | +0.54(+0.92%) |
Oct 21, 2015 | 59.16 | 59.25 | 58.20 | 58.77 | 2,499,289 | -0.47(-0.80%) |
Oct 20, 2015 | 60.13 | 60.13 | 59.08 | 59.24 | 1,828,841 | -1.15(-1.90%) |
Oct 19, 2015 | 60.67 | 60.72 | 60.11 | 60.39 | 1,864,635 | -0.58(-0.96%) |
Oct 16, 2015 | 60.63 | 61.03 | 60.59 | 60.97 | 1,932,260 | +0.75(+1.25%) |
Oct 15, 2015 | 59.27 | 60.23 | 59.27 | 60.22 | 2,502,113 | +1.13(+1.91%) |
Oct 14, 2015 | 58.83 | 59.31 | 58.73 | 59.09 | 3,255,061 | +0.69(+1.19%) |
Oct 13, 2015 | 59.05 | 59.18 | 58.36 | 58.40 | 1,970,418 | -0.85(-1.44%) |
Oct 12, 2015 | 58.79 | 59.40 | 58.79 | 59.25 | 1,707,766 | +0.29(+0.49%) |
Oct 09, 2015 | 59.23 | 59.39 | 58.67 | 58.97 | 2,642,603 | -0.46(-0.77%) |
Oct 08, 2015 | 58.82 | 59.48 | 58.62 | 59.42 | 3,464,981 | +0.65(+1.10%) |
Oct 07, 2015 | 58.90 | 59.45 | 58.51 | 58.77 | 4,863,945 | -1.14(-1.90%) |
Oct 06, 2015 | 60.47 | 60.62 | 59.49 | 59.91 | 3,502,976 | -0.53(-0.88%) |
Oct 05, 2015 | 60.16 | 60.63 | 60.16 | 60.44 | 2,387,966 | +0.60(+1.00%) |
Oct 02, 2015 | 58.52 | 59.84 | 58.34 | 59.84 | 2,340,214 | +0.88(+1.49%) |
Oct 01, 2015 | 59.23 | 59.30 | 58.29 | 58.97 | 2,350,966 | -0.01(-0.02%) |
Sep 30, 2015 | 59.00 | 59.07 | 58.52 | 58.98 | 2,779,169 | +1.54(+2.68%) |
Sep 29, 2015 | 57.19 | 57.96 | 57.03 | 57.44 | 3,116,628 | -0.20(-0.35%) |
Sep 28, 2015 | 59.43 | 59.43 | 57.35 | 57.64 | 3,695,250 | -0.95(-1.62%) |
Sep 25, 2015 | 60.25 | 60.33 | 58.29 | 58.59 | 4,345,311 | -0.31(-0.53%) |
Sep 24, 2015 | 59.22 | 59.31 | 58.50 | 58.90 | 2,982,070 | -0.39(-0.66%) |
Sep 23, 2015 | 59.57 | 59.72 | 59.18 | 59.29 | 4,219,595 | -0.27(-0.45%) |
Sep 22, 2015 | 59.92 | 60.09 | 59.11 | 59.56 | 4,255,084 | -1.94(-3.16%) |
Sep 21, 2015 | 62.53 | 62.64 | 61.25 | 61.51 | 2,584,747 | -0.51(-0.82%) |
Sep 18, 2015 | 62.30 | 62.80 | 61.90 | 62.01 | 2,205,059 | -0.84(-1.34%) |
Sep 17, 2015 | 62.26 | 63.49 | 62.26 | 62.85 | 1,706,703 | +0.15(+0.24%) |
Sep 16, 2015 | 62.27 | 62.83 | 62.10 | 62.71 | 2,659,100 | +0.87(+1.40%) |
Sep 15, 2015 | 61.47 | 61.92 | 61.33 | 61.84 | 1,652,309 | +0.49(+0.79%) |
Sep 14, 2015 | 61.42 | 61.51 | 61.03 | 61.35 | 1,656,169 | -0.60(-0.96%) |
Sep 11, 2015 | 61.04 | 61.97 | 61.04 | 61.95 | 1,356,196 | +0.18(+0.29%) |
Sep 10, 2015 | 61.92 | 62.22 | 61.60 | 61.77 | 2,858,392 | +0.30(+0.48%) |
Sep 09, 2015 | 62.89 | 62.95 | 61.38 | 61.47 | 2,204,105 | -0.28(-0.45%) |
Sep 08, 2015 | 61.58 | 61.85 | 61.15 | 61.75 | 2,125,977 | +1.08(+1.79%) |
Sep 04, 2015 | 60.68 | 60.67 | 60.67 | 60.67 | 3,530,715 | -0.52(-0.85%) |
Sep 03, 2015 | 61.75 | 61.86 | 61.05 | 61.19 | 3,363,222 | -0.15(-0.25%) |
Sep 02, 2015 | 60.75 | 61.35 | 60.52 | 61.34 | 5,424,453 | +0.59(+0.97%) |
Sep 01, 2015 | 61.10 | 61.31 | 60.57 | 60.75 | 2,893,930 | -1.63(-2.61%) |
Aug 31, 2015 | 62.87 | 63.05 | 62.26 | 62.38 | 3,361,067 | -0.73(-1.15%) |
Aug 28, 2015 | 62.53 | 63.16 | 62.44 | 63.10 | 2,312,160 | -0.19(-0.29%) |
Aug 27, 2015 | 62.82 | 63.50 | 62.53 | 63.29 | 3,112,073 | +0.97(+1.55%) |
Aug 26, 2015 | 62.58 | 62.60 | 60.77 | 62.32 | 8,430,015 | +1.28(+2.09%) |
Aug 25, 2015 | 63.23 | 63.24 | 60.95 | 61.04 | 4,178,089 | +0.21(+0.35%) |
Aug 24, 2015 | 60.84 | 62.86 | 59.04 | 60.83 | 8,448,006 | -1.76(-2.82%) |
Aug 21, 2015 | 63.75 | 64.18 | 62.58 | 62.60 | 3,098,473 | -1.98(-3.07%) |
Aug 20, 2015 | 65.41 | 65.52 | 64.57 | 64.58 | 1,587,274 | -1.51(-2.28%) |
Aug 19, 2015 | 66.04 | 66.32 | 65.60 | 66.09 | 1,352,393 | -0.14(-0.21%) |
Aug 18, 2015 | 66.32 | 66.46 | 66.07 | 66.23 | 1,483,212 | -0.04(-0.07%) |
Aug 17, 2015 | 65.79 | 66.34 | 65.48 | 66.27 | 1,611,051 | +0.52(+0.79%) |
Aug 14, 2015 | 65.74 | 65.83 | 65.47 | 65.75 | 1,570,859 | +0.21(+0.32%) |
Aug 13, 2015 | 65.55 | 65.73 | 65.30 | 65.54 | 1,562,775 | +0.06(+0.10%) |
Aug 12, 2015 | 65.24 | 65.57 | 64.62 | 65.48 | 2,293,469 | -0.03(-0.05%) |
Aug 11, 2015 | 66.11 | 66.16 | 65.31 | 65.51 | 1,779,330 | -0.58(-0.87%) |
Aug 10, 2015 | 65.57 | 66.24 | 65.56 | 66.09 | 1,168,560 | +0.51(+0.77%) |
Aug 07, 2015 | 65.29 | 65.63 | 65.00 | 65.58 | 1,726,414 | -0.08(-0.12%) |
Aug 06, 2015 | 66.29 | 66.38 | 65.49 | 65.66 | 2,071,230 | -0.59(-0.89%) |
Aug 05, 2015 | 66.00 | 66.50 | 65.98 | 66.25 | 3,215,384 | -0.21(-0.31%) |
Aug 04, 2015 | 66.84 | 66.91 | 66.29 | 66.45 | 3,254,006 | -0.51(-0.76%) |