Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 53.50 | 54.46 | 52.92 | 53.67 | 3,317,412 | +1.03(+1.96%) |
Oct 29, 2015 | 54.13 | 54.35 | 52.35 | 52.63 | 3,755,679 | -1.98(-3.63%) |
Oct 28, 2015 | 53.04 | 54.93 | 52.07 | 54.62 | 6,534,198 | +1.75(+3.31%) |
Oct 27, 2015 | 50.79 | 53.00 | 50.07 | 52.87 | 8,119,842 | +1.50(+2.91%) |
Oct 26, 2015 | 52.73 | 53.05 | 51.17 | 51.37 | 7,093,524 | -1.70(-3.20%) |
Oct 23, 2015 | 53.70 | 54.53 | 51.70 | 53.07 | 11,036,649 | -2.31(-4.18%) |
Oct 22, 2015 | 54.00 | 55.50 | 53.84 | 55.38 | 4,720,572 | +2.11(+3.96%) |
Oct 21, 2015 | 55.75 | 55.84 | 52.47 | 53.27 | 6,947,997 | -2.08(-3.76%) |
Oct 20, 2015 | 56.05 | 56.37 | 54.84 | 55.35 | 3,566,025 | -0.63(-1.13%) |
Oct 19, 2015 | 57.08 | 57.99 | 55.40 | 55.99 | 4,336,401 | -1.27(-2.22%) |
Oct 16, 2015 | 56.77 | 57.36 | 56.35 | 57.26 | 3,062,259 | +0.37(+0.66%) |
Oct 15, 2015 | 55.01 | 57.10 | 55.00 | 56.89 | 4,153,737 | +2.11(+3.86%) |
Oct 14, 2015 | 55.87 | 55.87 | 54.15 | 54.77 | 3,621,666 | -0.94(-1.68%) |
Oct 13, 2015 | 55.57 | 57.00 | 55.17 | 55.71 | 3,835,242 | -0.23(-0.41%) |
Oct 12, 2015 | 56.74 | 57.00 | 55.45 | 55.94 | 4,670,550 | -1.36(-2.37%) |
Oct 09, 2015 | 56.33 | 57.53 | 55.75 | 57.29 | 3,171,801 | +0.76(+1.35%) |
Oct 08, 2015 | 58.25 | 58.25 | 55.88 | 56.53 | 4,180,326 | -1.80(-3.08%) |
Oct 07, 2015 | 58.53 | 59.26 | 57.08 | 58.33 | 3,848,553 | +0.29(+0.49%) |
Oct 06, 2015 | 59.17 | 59.58 | 57.01 | 58.04 | 3,082,410 | -1.04(-1.76%) |
Oct 05, 2015 | 59.07 | 59.59 | 58.01 | 59.08 | 3,827,547 | +0.68(+1.16%) |
Oct 02, 2015 | 56.40 | 58.57 | 56.04 | 58.40 | 5,308,092 | +1.18(+2.07%) |
Oct 01, 2015 | 56.84 | 57.89 | 55.87 | 57.22 | 3,756,240 | -0.11(-0.20%) |
Sep 30, 2015 | 56.67 | 57.66 | 55.31 | 57.33 | 4,993,044 | +1.40(+2.50%) |
Sep 29, 2015 | 58.51 | 58.67 | 55.37 | 55.94 | 6,294,984 | -2.63(-4.49%) |
Sep 28, 2015 | 59.87 | 60.53 | 57.93 | 58.57 | 6,073,590 | -1.70(-2.83%) |
Sep 25, 2015 | 61.08 | 61.63 | 59.92 | 60.27 | 3,949,932 | +0.01(+0.02%) |
Sep 24, 2015 | 59.46 | 60.33 | 58.93 | 60.26 | 3,265,032 | +0.49(+0.82%) |
Sep 23, 2015 | 60.01 | 60.22 | 59.04 | 59.77 | 4,030,860 | -0.26(-0.44%) |
Sep 22, 2015 | 60.69 | 61.48 | 59.26 | 60.03 | 6,523,815 | -1.77(-2.86%) |
Sep 21, 2015 | 61.71 | 63.24 | 60.61 | 61.80 | 4,774,161 | +0.14(+0.23%) |
Sep 18, 2015 | 60.63 | 62.05 | 60.46 | 61.66 | 5,545,752 | +0.23(+0.38%) |
Sep 17, 2015 | 61.06 | 62.21 | 60.44 | 61.43 | 3,336,465 | +0.58(+0.95%) |
Sep 16, 2015 | 61.13 | 61.23 | 60.22 | 60.85 | 3,193,851 | -0.21(-0.35%) |
Sep 15, 2015 | 60.00 | 61.33 | 59.89 | 61.06 | 4,892,439 | +1.22(+2.03%) |
Sep 14, 2015 | 58.83 | 59.91 | 58.35 | 59.85 | 4,421,298 | +0.72(+1.21%) |
Sep 11, 2015 | 59.23 | 59.82 | 58.14 | 59.13 | 5,798,937 | -0.00(-0.01%) |
Sep 10, 2015 | 58.26 | 59.89 | 56.67 | 59.13 | 14,596,119 | +4.08(+7.40%) |
Sep 09, 2015 | 56.29 | 56.50 | 55.02 | 55.06 | 8,899,800 | -0.43(-0.78%) |
Sep 08, 2015 | 55.21 | 55.58 | 54.08 | 55.49 | 3,649,353 | +1.36(+2.51%) |
Sep 04, 2015 | 53.35 | 54.13 | 54.13 | 54.13 | 4,584,600 | +0.12(+0.22%) |
Sep 03, 2015 | 55.19 | 55.26 | 53.79 | 54.01 | 5,471,199 | -0.52(-0.95%) |
Sep 02, 2015 | 55.02 | 55.02 | 52.87 | 54.53 | 3,384,126 | +0.58(+1.08%) |
Sep 01, 2015 | 53.43 | 55.51 | 53.41 | 53.95 | 4,228,125 | -0.79(-1.44%) |
Aug 31, 2015 | 55.81 | 56.49 | 54.37 | 54.74 | 4,060,080 | -1.26(-2.25%) |
Aug 28, 2015 | 55.73 | 56.58 | 55.29 | 56.00 | 2,915,592 | +0.07(+0.13%) |
Aug 27, 2015 | 56.67 | 57.02 | 54.88 | 55.93 | 5,601,933 | -0.06(-0.10%) |
Aug 26, 2015 | 54.23 | 56.33 | 53.65 | 55.98 | 6,075,144 | +3.18(+6.03%) |
Aug 25, 2015 | 53.60 | 54.91 | 52.71 | 52.80 | 5,619,918 | +1.13(+2.19%) |
Aug 24, 2015 | 48.71 | 53.08 | 46.80 | 51.67 | 10,281,315 | -1.33(-2.50%) |
Aug 21, 2015 | 51.32 | 54.77 | 50.36 | 53.00 | 10,403,262 | -0.54(-1.01%) |
Aug 20, 2015 | 56.79 | 57.44 | 53.17 | 53.54 | 8,055,393 | -4.50(-7.75%) |
Aug 19, 2015 | 57.62 | 58.65 | 57.13 | 58.04 | 2,602,632 | +0.16(+0.27%) |
Aug 18, 2015 | 58.59 | 59.16 | 57.72 | 57.88 | 1,506,546 | -0.71(-1.21%) |
Aug 17, 2015 | 57.62 | 58.80 | 57.06 | 58.59 | 1,796,604 | +0.74(+1.28%) |
Aug 14, 2015 | 57.25 | 58.02 | 56.96 | 57.85 | 2,119,215 | +0.26(+0.45%) |
Aug 13, 2015 | 57.12 | 58.42 | 57.12 | 57.59 | 2,956,179 | +0.59(+1.03%) |
Aug 12, 2015 | 56.83 | 58.10 | 54.21 | 57.00 | 8,185,704 | -0.98(-1.68%) |
Aug 11, 2015 | 58.33 | 59.15 | 57.17 | 57.98 | 4,104,312 | -1.01(-1.71%) |
Aug 10, 2015 | 59.15 | 60.12 | 58.07 | 58.99 | 3,702,204 | +0.48(+0.82%) |
Aug 07, 2015 | 58.60 | 58.77 | 56.04 | 58.51 | 7,362,669 | +0.34(+0.59%) |
Aug 06, 2015 | 63.56 | 63.67 | 57.95 | 58.16 | 9,210,018 | -5.26(-8.29%) |
Aug 05, 2015 | 62.13 | 63.60 | 62.13 | 63.42 | 3,291,738 | +1.59(+2.57%) |
Aug 04, 2015 | 61.55 | 62.57 | 61.12 | 61.83 | 3,847,668 | +0.20(+0.32%) |