Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 58.66 | 60.01 | 58.60 | 59.44 | 6,431,232 | +0.69(+1.18%) |
Oct 29, 2015 | 58.69 | 58.91 | 57.74 | 58.74 | 4,955,018 | +0.04(+0.07%) |
Oct 28, 2015 | 57.83 | 58.74 | 57.53 | 58.70 | 5,620,193 | +1.16(+2.01%) |
Oct 27, 2015 | 57.02 | 57.56 | 56.93 | 57.55 | 5,302,464 | +0.55(+0.96%) |
Oct 26, 2015 | 56.41 | 57.57 | 56.36 | 57.00 | 8,708,863 | +0.83(+1.48%) |
Oct 23, 2015 | 59.67 | 59.76 | 56.02 | 56.17 | 12,262,327 | -3.21(-5.41%) |
Oct 22, 2015 | 58.97 | 59.43 | 58.53 | 59.38 | 6,419,730 | +0.55(+0.93%) |
Oct 21, 2015 | 57.64 | 58.99 | 57.46 | 58.84 | 7,610,674 | +1.54(+2.69%) |
Oct 20, 2015 | 57.63 | 57.99 | 57.28 | 57.30 | 6,521,015 | -0.23(-0.40%) |
Oct 19, 2015 | 57.77 | 57.99 | 57.47 | 57.53 | 6,024,423 | -0.27(-0.47%) |
Oct 16, 2015 | 58.04 | 58.05 | 57.53 | 57.80 | 6,326,017 | -0.06(-0.11%) |
Oct 15, 2015 | 58.62 | 58.69 | 56.51 | 57.86 | 13,195,821 | -0.82(-1.40%) |
Oct 14, 2015 | 61.04 | 61.69 | 57.42 | 58.68 | 23,955,460 | -2.13(-3.50%) |
Oct 13, 2015 | 60.92 | 61.48 | 60.77 | 60.81 | 3,778,990 | -0.19(-0.32%) |
Oct 12, 2015 | 60.75 | 61.13 | 60.73 | 61.00 | 2,021,572 | +0.25(+0.42%) |
Oct 09, 2015 | 60.60 | 60.81 | 60.21 | 60.75 | 3,710,653 | +0.15(+0.24%) |
Oct 08, 2015 | 60.48 | 61.35 | 60.37 | 60.60 | 4,649,586 | +0.10(+0.17%) |
Oct 07, 2015 | 60.52 | 60.65 | 60.06 | 60.50 | 4,300,284 | +0.35(+0.59%) |
Oct 06, 2015 | 61.09 | 61.19 | 59.58 | 60.14 | 6,353,442 | -1.09(-1.77%) |
Oct 05, 2015 | 61.58 | 61.74 | 61.06 | 61.23 | 6,114,406 | -0.02(-0.03%) |
Oct 02, 2015 | 60.12 | 61.28 | 59.61 | 61.25 | 6,013,646 | +0.02(+0.03%) |
Oct 01, 2015 | 60.34 | 61.29 | 60.21 | 61.23 | 8,302,337 | +0.65(+1.08%) |
Sep 30, 2015 | 60.70 | 60.79 | 60.21 | 60.58 | 5,946,738 | +0.52(+0.87%) |
Sep 29, 2015 | 59.81 | 60.50 | 59.42 | 60.05 | 6,254,606 | +0.24(+0.40%) |
Sep 28, 2015 | 60.83 | 60.97 | 59.60 | 59.81 | 5,625,850 | -1.06(-1.75%) |
Sep 25, 2015 | 61.31 | 61.59 | 60.65 | 60.88 | 3,967,845 | -0.01(-0.01%) |
Sep 24, 2015 | 60.42 | 60.98 | 60.01 | 60.88 | 5,108,712 | +0.23(+0.38%) |
Sep 23, 2015 | 60.07 | 60.75 | 59.94 | 60.65 | 5,116,489 | +0.55(+0.91%) |
Sep 22, 2015 | 59.76 | 60.15 | 59.51 | 60.11 | 4,085,723 | -0.16(-0.27%) |
Sep 21, 2015 | 59.42 | 60.55 | 59.26 | 60.27 | 5,428,365 | +1.26(+2.14%) |
Sep 18, 2015 | 59.56 | 59.99 | 58.90 | 59.00 | 8,637,389 | -1.07(-1.78%) |
Sep 17, 2015 | 60.67 | 60.93 | 59.98 | 60.08 | 7,361,247 | -0.38(-0.62%) |
Sep 16, 2015 | 59.90 | 60.54 | 59.79 | 60.45 | 4,504,225 | +0.52(+0.87%) |
Sep 15, 2015 | 59.60 | 60.26 | 59.42 | 59.93 | 4,445,727 | +0.52(+0.87%) |
Sep 14, 2015 | 59.80 | 59.96 | 58.97 | 59.41 | 3,525,443 | -0.56(-0.94%) |
Sep 11, 2015 | 59.17 | 60.08 | 59.17 | 59.98 | 4,344,983 | +0.62(+1.05%) |
Sep 10, 2015 | 59.07 | 59.88 | 58.99 | 59.35 | 5,816,188 | -0.07(-0.12%) |
Sep 09, 2015 | 60.88 | 60.91 | 59.30 | 59.42 | 4,348,887 | -0.94(-1.56%) |
Sep 08, 2015 | 59.83 | 60.41 | 59.28 | 60.36 | 6,400,640 | +1.51(+2.56%) |
Sep 04, 2015 | 59.18 | 58.85 | 58.85 | 58.85 | 5,340,761 | -0.79(-1.33%) |
Sep 03, 2015 | 59.71 | 60.43 | 59.42 | 59.64 | 5,920,282 | +0.31(+0.52%) |
Sep 02, 2015 | 58.75 | 59.47 | 58.58 | 59.34 | 9,774,734 | +1.28(+2.20%) |
Sep 01, 2015 | 58.85 | 59.17 | 57.75 | 58.06 | 8,686,925 | -1.79(-2.99%) |
Aug 31, 2015 | 59.63 | 60.22 | 59.26 | 59.84 | 5,813,663 | -0.25(-0.41%) |
Aug 28, 2015 | 59.91 | 60.68 | 59.73 | 60.09 | 5,745,922 | +0.14(+0.23%) |
Aug 27, 2015 | 59.44 | 60.01 | 58.96 | 59.95 | 8,998,696 | +0.78(+1.31%) |
Aug 26, 2015 | 58.34 | 59.41 | 57.26 | 59.17 | 10,595,739 | +2.23(+3.92%) |
Aug 25, 2015 | 59.11 | 59.42 | 56.89 | 56.94 | 9,809,889 | -1.03(-1.78%) |
Aug 24, 2015 | 56.91 | 59.74 | 55.38 | 57.97 | 13,529,548 | -2.40(-3.98%) |
Aug 21, 2015 | 61.66 | 62.28 | 60.34 | 60.38 | 10,364,988 | -1.74(-2.80%) |
Aug 20, 2015 | 61.88 | 62.89 | 61.46 | 62.12 | 9,735,230 | -0.16(-0.26%) |
Aug 19, 2015 | 61.84 | 65.17 | 60.93 | 62.28 | 27,490,762 | +0.44(+0.71%) |
Aug 18, 2015 | 60.53 | 62.17 | 60.53 | 61.84 | 9,513,252 | +1.02(+1.67%) |
Aug 17, 2015 | 60.40 | 60.99 | 60.21 | 60.82 | 3,777,242 | +0.15(+0.24%) |
Aug 14, 2015 | 60.39 | 60.88 | 60.20 | 60.68 | 4,705,262 | +0.28(+0.46%) |
Aug 13, 2015 | 60.20 | 61.03 | 59.87 | 60.40 | 4,345,414 | -0.01(-0.01%) |
Aug 12, 2015 | 60.06 | 60.59 | 58.94 | 60.41 | 6,678,466 | +0.10(+0.16%) |
Aug 11, 2015 | 60.14 | 60.61 | 59.85 | 60.31 | 5,477,094 | -0.08(-0.13%) |
Aug 10, 2015 | 60.75 | 60.94 | 60.27 | 60.39 | 3,921,274 | -0.01(-0.01%) |
Aug 07, 2015 | 60.90 | 60.97 | 60.10 | 60.39 | 4,123,922 | -0.43(-0.70%) |
Aug 06, 2015 | 61.17 | 61.43 | 60.12 | 60.82 | 5,895,633 | -0.38(-0.62%) |
Aug 05, 2015 | 61.65 | 61.99 | 60.98 | 61.20 | 5,627,810 | -0.01(-0.01%) |
Aug 04, 2015 | 61.41 | 61.77 | 60.95 | 61.21 | 5,693,636 | -0.26(-0.42%) |