Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 59.07 | 60.43 | 59.01 | 59.86 | 6,386,140 | +0.70(+1.18%) |
Oct 29, 2015 | 59.10 | 59.32 | 58.15 | 59.16 | 4,920,276 | +0.04(+0.07%) |
Oct 28, 2015 | 58.23 | 59.16 | 57.93 | 59.12 | 5,580,788 | +1.16(+2.01%) |
Oct 27, 2015 | 57.42 | 57.96 | 57.33 | 57.96 | 5,265,286 | +0.55(+0.96%) |
Oct 26, 2015 | 56.81 | 57.98 | 56.75 | 57.41 | 8,647,802 | +0.84(+1.48%) |
Oct 23, 2015 | 60.10 | 60.18 | 56.42 | 56.57 | 12,176,350 | -3.23(-5.41%) |
Oct 22, 2015 | 59.38 | 59.85 | 58.95 | 59.80 | 6,374,718 | +0.55(+0.93%) |
Oct 21, 2015 | 58.05 | 59.41 | 57.86 | 59.25 | 7,557,313 | +1.55(+2.69%) |
Oct 20, 2015 | 58.03 | 58.40 | 57.68 | 57.70 | 6,475,293 | -0.23(-0.40%) |
Oct 19, 2015 | 58.18 | 58.40 | 57.88 | 57.93 | 5,982,183 | -0.27(-0.47%) |
Oct 16, 2015 | 58.45 | 58.46 | 57.93 | 58.20 | 6,281,662 | -0.06(-0.11%) |
Oct 15, 2015 | 59.03 | 59.10 | 56.91 | 58.27 | 13,103,299 | -0.83(-1.40%) |
Oct 14, 2015 | 61.47 | 62.13 | 57.82 | 59.10 | 23,787,498 | -2.14(-3.50%) |
Oct 13, 2015 | 61.35 | 61.92 | 61.20 | 61.24 | 3,752,493 | -0.19(-0.32%) |
Oct 12, 2015 | 61.17 | 61.56 | 61.15 | 61.43 | 2,007,397 | +0.26(+0.42%) |
Oct 09, 2015 | 61.03 | 61.24 | 60.64 | 61.17 | 3,684,636 | +0.15(+0.24%) |
Oct 08, 2015 | 60.91 | 61.78 | 60.79 | 61.03 | 4,616,986 | +0.10(+0.17%) |
Oct 07, 2015 | 60.95 | 61.08 | 60.48 | 60.93 | 4,270,133 | +0.36(+0.59%) |
Oct 06, 2015 | 61.52 | 61.62 | 60.00 | 60.57 | 6,308,895 | -1.09(-1.77%) |
Oct 05, 2015 | 62.02 | 62.17 | 61.49 | 61.66 | 6,071,535 | -0.02(-0.03%) |
Oct 02, 2015 | 60.55 | 61.71 | 60.03 | 61.68 | 5,971,481 | +0.02(+0.03%) |
Oct 01, 2015 | 60.76 | 61.72 | 60.63 | 61.66 | 8,244,126 | +0.66(+1.08%) |
Sep 30, 2015 | 61.13 | 61.22 | 60.63 | 61.00 | 5,905,043 | +0.53(+0.87%) |
Sep 29, 2015 | 60.23 | 60.93 | 59.84 | 60.48 | 6,210,752 | +0.24(+0.40%) |
Sep 28, 2015 | 61.26 | 61.40 | 60.02 | 60.24 | 5,586,404 | -1.07(-1.75%) |
Sep 25, 2015 | 61.74 | 62.03 | 61.07 | 61.31 | 3,940,025 | -0.01(-0.01%) |
Sep 24, 2015 | 60.85 | 61.41 | 60.44 | 61.31 | 5,072,892 | +0.23(+0.38%) |
Sep 23, 2015 | 60.49 | 61.17 | 60.36 | 61.08 | 5,080,615 | +0.55(+0.91%) |
Sep 22, 2015 | 60.18 | 60.58 | 59.93 | 60.53 | 4,057,076 | -0.16(-0.27%) |
Sep 21, 2015 | 59.84 | 60.97 | 59.68 | 60.69 | 5,390,305 | +1.27(+2.14%) |
Sep 18, 2015 | 59.98 | 60.41 | 59.32 | 59.42 | 8,576,829 | -1.08(-1.78%) |
Sep 17, 2015 | 61.10 | 61.36 | 60.40 | 60.50 | 7,309,634 | -0.38(-0.62%) |
Sep 16, 2015 | 60.32 | 60.97 | 60.21 | 60.88 | 4,472,644 | +0.53(+0.87%) |
Sep 15, 2015 | 60.02 | 60.69 | 59.84 | 60.35 | 4,414,556 | +0.52(+0.87%) |
Sep 14, 2015 | 60.22 | 60.38 | 59.39 | 59.83 | 3,500,725 | -0.57(-0.94%) |
Sep 11, 2015 | 59.59 | 60.50 | 59.59 | 60.40 | 4,314,518 | +0.63(+1.05%) |
Sep 10, 2015 | 59.49 | 60.30 | 59.41 | 59.77 | 5,775,408 | -0.07(-0.12%) |
Sep 09, 2015 | 61.31 | 61.34 | 59.72 | 59.84 | 4,318,395 | -0.95(-1.56%) |
Sep 08, 2015 | 60.25 | 60.83 | 59.70 | 60.79 | 6,355,762 | +1.52(+2.56%) |
Sep 04, 2015 | 59.60 | 59.27 | 59.27 | 59.27 | 5,303,314 | -0.80(-1.33%) |
Sep 03, 2015 | 60.13 | 60.86 | 59.84 | 60.07 | 5,878,772 | +0.31(+0.52%) |
Sep 02, 2015 | 59.17 | 59.89 | 58.99 | 59.75 | 9,706,199 | +1.29(+2.20%) |
Sep 01, 2015 | 59.27 | 59.59 | 58.16 | 58.47 | 8,626,017 | -1.80(-2.99%) |
Aug 31, 2015 | 60.05 | 60.65 | 59.68 | 60.27 | 5,772,901 | -0.25(-0.41%) |
Aug 28, 2015 | 60.33 | 61.11 | 60.15 | 60.51 | 5,705,635 | +0.14(+0.23%) |
Aug 27, 2015 | 59.86 | 60.43 | 59.37 | 60.38 | 8,935,602 | +0.78(+1.31%) |
Aug 26, 2015 | 58.75 | 59.82 | 57.67 | 59.59 | 10,521,448 | +2.25(+3.92%) |
Aug 25, 2015 | 59.53 | 59.84 | 57.29 | 57.34 | 9,741,108 | -1.04(-1.78%) |
Aug 24, 2015 | 57.31 | 60.17 | 55.77 | 58.38 | 13,434,686 | -2.42(-3.98%) |
Aug 21, 2015 | 62.10 | 62.72 | 60.77 | 60.80 | 10,292,314 | -1.75(-2.80%) |
Aug 20, 2015 | 62.31 | 63.34 | 61.90 | 62.55 | 9,666,972 | -0.16(-0.26%) |
Aug 19, 2015 | 62.28 | 65.63 | 61.36 | 62.72 | 27,298,012 | +0.44(+0.71%) |
Aug 18, 2015 | 60.96 | 62.61 | 60.96 | 62.28 | 9,446,551 | +1.02(+1.67%) |
Aug 17, 2015 | 60.83 | 61.42 | 60.64 | 61.25 | 3,750,758 | +0.15(+0.24%) |
Aug 14, 2015 | 60.82 | 61.31 | 60.63 | 61.10 | 4,672,271 | +0.28(+0.46%) |
Aug 13, 2015 | 60.63 | 61.46 | 60.29 | 60.83 | 4,314,946 | -0.01(-0.01%) |
Aug 12, 2015 | 60.49 | 61.02 | 59.36 | 60.83 | 6,631,640 | +0.10(+0.16%) |
Aug 11, 2015 | 60.57 | 61.03 | 60.27 | 60.73 | 5,438,691 | -0.08(-0.13%) |
Aug 10, 2015 | 61.18 | 61.37 | 60.70 | 60.81 | 3,893,780 | -0.01(-0.01%) |
Aug 07, 2015 | 61.33 | 61.40 | 60.53 | 60.82 | 4,095,007 | -0.43(-0.70%) |
Aug 06, 2015 | 61.60 | 61.87 | 60.54 | 61.25 | 5,854,296 | -0.39(-0.62%) |
Aug 05, 2015 | 62.09 | 62.43 | 61.41 | 61.64 | 5,588,351 | -0.01(-0.01%) |
Aug 04, 2015 | 61.84 | 62.21 | 61.38 | 61.64 | 5,653,715 | -0.26(-0.42%) |