Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 59.07 | 60.43 | 59.01 | 59.85 | 6,386,525 | +0.70(+1.18%) |
Oct 29, 2015 | 59.10 | 59.32 | 58.15 | 59.15 | 4,920,573 | +0.04(+0.07%) |
Oct 28, 2015 | 58.23 | 59.15 | 57.93 | 59.12 | 5,581,124 | +1.16(+2.01%) |
Oct 27, 2015 | 57.42 | 57.96 | 57.32 | 57.95 | 5,265,604 | +0.55(+0.96%) |
Oct 26, 2015 | 56.80 | 57.98 | 56.75 | 57.40 | 8,648,323 | +0.84(+1.48%) |
Oct 23, 2015 | 60.09 | 60.18 | 56.42 | 56.56 | 12,177,085 | -3.23(-5.41%) |
Oct 22, 2015 | 59.38 | 59.84 | 58.94 | 59.80 | 6,375,103 | +0.55(+0.93%) |
Oct 21, 2015 | 58.05 | 59.40 | 57.86 | 59.25 | 7,557,769 | +1.55(+2.69%) |
Oct 20, 2015 | 58.03 | 58.39 | 57.68 | 57.70 | 6,475,684 | -0.23(-0.40%) |
Oct 19, 2015 | 58.18 | 58.39 | 57.87 | 57.93 | 5,982,544 | -0.27(-0.47%) |
Oct 16, 2015 | 58.45 | 58.46 | 57.93 | 58.20 | 6,282,041 | -0.06(-0.11%) |
Oct 15, 2015 | 59.03 | 59.10 | 56.91 | 58.26 | 13,104,090 | -0.83(-1.40%) |
Oct 14, 2015 | 61.47 | 62.12 | 57.82 | 59.09 | 23,788,934 | -2.14(-3.50%) |
Oct 13, 2015 | 61.35 | 61.91 | 61.19 | 61.23 | 3,752,720 | -0.19(-0.32%) |
Oct 12, 2015 | 61.17 | 61.56 | 61.15 | 61.43 | 2,007,519 | +0.26(+0.42%) |
Oct 09, 2015 | 61.02 | 61.23 | 60.64 | 61.17 | 3,684,858 | +0.15(+0.24%) |
Oct 08, 2015 | 60.91 | 61.78 | 60.79 | 61.02 | 4,617,264 | +0.10(+0.17%) |
Oct 07, 2015 | 60.95 | 61.08 | 60.48 | 60.92 | 4,270,391 | +0.36(+0.59%) |
Oct 06, 2015 | 61.52 | 61.62 | 60.00 | 60.57 | 6,309,276 | -1.09(-1.77%) |
Oct 05, 2015 | 62.02 | 62.17 | 61.49 | 61.66 | 6,071,901 | -0.02(-0.03%) |
Oct 02, 2015 | 60.54 | 61.71 | 60.02 | 61.67 | 5,971,841 | +0.02(+0.03%) |
Oct 01, 2015 | 60.76 | 61.72 | 60.63 | 61.66 | 8,244,623 | +0.66(+1.08%) |
Sep 30, 2015 | 61.12 | 61.22 | 60.63 | 61.00 | 5,905,399 | +0.53(+0.87%) |
Sep 29, 2015 | 60.22 | 60.92 | 59.84 | 60.47 | 6,211,127 | +0.24(+0.40%) |
Sep 28, 2015 | 61.26 | 61.40 | 60.01 | 60.23 | 5,586,742 | -1.07(-1.75%) |
Sep 25, 2015 | 61.74 | 62.02 | 61.07 | 61.30 | 3,940,263 | -0.01(-0.01%) |
Sep 24, 2015 | 60.84 | 61.40 | 60.43 | 61.31 | 5,073,198 | +0.23(+0.38%) |
Sep 23, 2015 | 60.49 | 61.17 | 60.36 | 61.08 | 5,080,921 | +0.55(+0.91%) |
Sep 22, 2015 | 60.18 | 60.57 | 59.93 | 60.53 | 4,057,321 | -0.16(-0.27%) |
Sep 21, 2015 | 59.84 | 60.97 | 59.67 | 60.69 | 5,390,630 | +1.27(+2.14%) |
Sep 18, 2015 | 59.98 | 60.41 | 59.32 | 59.42 | 8,577,346 | -1.08(-1.78%) |
Sep 17, 2015 | 61.09 | 61.36 | 60.39 | 60.50 | 7,310,075 | -0.38(-0.62%) |
Sep 16, 2015 | 60.32 | 60.96 | 60.21 | 60.88 | 4,472,914 | +0.53(+0.87%) |
Sep 15, 2015 | 60.01 | 60.68 | 59.84 | 60.35 | 4,414,823 | +0.52(+0.87%) |
Sep 14, 2015 | 60.22 | 60.38 | 59.39 | 59.83 | 3,500,936 | -0.57(-0.94%) |
Sep 11, 2015 | 59.59 | 60.50 | 59.59 | 60.39 | 4,314,778 | +0.63(+1.05%) |
Sep 10, 2015 | 59.49 | 60.29 | 59.40 | 59.77 | 5,775,757 | -0.07(-0.12%) |
Sep 09, 2015 | 61.30 | 61.33 | 59.71 | 59.84 | 4,318,656 | -0.95(-1.56%) |
Sep 08, 2015 | 60.25 | 60.83 | 59.70 | 60.78 | 6,356,146 | +1.52(+2.56%) |
Sep 04, 2015 | 59.60 | 59.26 | 59.26 | 59.26 | 5,303,634 | -0.80(-1.33%) |
Sep 03, 2015 | 60.12 | 60.85 | 59.84 | 60.06 | 5,879,127 | +0.31(+0.52%) |
Sep 02, 2015 | 59.16 | 59.89 | 58.99 | 59.75 | 9,706,785 | +1.29(+2.20%) |
Sep 01, 2015 | 59.26 | 59.59 | 58.15 | 58.46 | 8,626,537 | -1.80(-2.99%) |
Aug 31, 2015 | 60.05 | 60.64 | 59.67 | 60.26 | 5,773,249 | -0.25(-0.41%) |
Aug 28, 2015 | 60.33 | 61.11 | 60.15 | 60.51 | 5,705,979 | +0.14(+0.23%) |
Aug 27, 2015 | 59.86 | 60.43 | 59.37 | 60.37 | 8,936,141 | +0.78(+1.31%) |
Aug 26, 2015 | 58.75 | 59.82 | 57.67 | 59.59 | 10,522,083 | +2.25(+3.92%) |
Aug 25, 2015 | 59.53 | 59.84 | 57.29 | 57.34 | 9,741,696 | -1.04(-1.78%) |
Aug 24, 2015 | 57.31 | 60.16 | 55.77 | 58.38 | 13,435,497 | -2.42(-3.98%) |
Aug 21, 2015 | 62.09 | 62.71 | 60.77 | 60.80 | 10,292,935 | -1.75(-2.80%) |
Aug 20, 2015 | 62.31 | 63.33 | 61.89 | 62.55 | 9,667,555 | -0.16(-0.26%) |
Aug 19, 2015 | 62.27 | 65.62 | 61.36 | 62.71 | 27,299,658 | +0.44(+0.71%) |
Aug 18, 2015 | 60.95 | 62.61 | 60.95 | 62.27 | 9,447,121 | +1.02(+1.67%) |
Aug 17, 2015 | 60.82 | 61.42 | 60.64 | 61.25 | 3,750,984 | +0.15(+0.24%) |
Aug 14, 2015 | 60.82 | 61.30 | 60.62 | 61.10 | 4,672,553 | +0.28(+0.46%) |
Aug 13, 2015 | 60.62 | 61.45 | 60.28 | 60.82 | 4,315,207 | -0.01(-0.01%) |
Aug 12, 2015 | 60.48 | 61.02 | 59.36 | 60.83 | 6,632,041 | +0.10(+0.16%) |
Aug 11, 2015 | 60.56 | 61.03 | 60.27 | 60.73 | 5,439,020 | -0.08(-0.13%) |
Aug 10, 2015 | 61.18 | 61.36 | 60.69 | 60.81 | 3,894,016 | -0.01(-0.01%) |
Aug 07, 2015 | 61.32 | 61.40 | 60.52 | 60.82 | 4,095,255 | -0.43(-0.70%) |
Aug 06, 2015 | 61.60 | 61.86 | 60.54 | 61.25 | 5,854,650 | -0.39(-0.62%) |
Aug 05, 2015 | 62.09 | 62.42 | 61.41 | 61.63 | 5,588,689 | -0.01(-0.01%) |
Aug 04, 2015 | 61.84 | 62.20 | 61.38 | 61.64 | 5,654,056 | -0.26(-0.42%) |