Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 60.37 | 60.49 | 59.90 | 59.90 | 12,174,793 | -0.50(-0.83%) |
Oct 29, 2015 | 60.19 | 60.53 | 59.79 | 60.40 | 10,495,463 | +0.40(+0.67%) |
Oct 28, 2015 | 60.69 | 60.81 | 59.36 | 60.00 | 12,975,935 | -0.61(-1.01%) |
Oct 27, 2015 | 60.48 | 60.67 | 60.23 | 60.61 | 12,016,307 | -0.16(-0.26%) |
Oct 26, 2015 | 60.38 | 61.09 | 60.38 | 60.77 | 14,619,223 | +0.36(+0.60%) |
Oct 23, 2015 | 60.20 | 61.52 | 59.84 | 60.41 | 20,977,800 | +1.71(+2.91%) |
Oct 22, 2015 | 57.92 | 59.29 | 57.73 | 58.70 | 17,954,510 | +0.99(+1.71%) |
Oct 21, 2015 | 57.84 | 58.46 | 57.64 | 57.71 | 10,609,383 | -0.14(-0.24%) |
Oct 20, 2015 | 58.19 | 58.33 | 57.64 | 57.85 | 10,977,291 | -0.57(-0.97%) |
Oct 19, 2015 | 58.02 | 58.44 | 57.93 | 58.42 | 9,382,234 | +0.20(+0.35%) |
Oct 16, 2015 | 58.07 | 58.32 | 57.78 | 58.21 | 12,324,360 | +0.49(+0.85%) |
Oct 15, 2015 | 58.01 | 58.17 | 57.54 | 57.73 | 11,074,482 | +0.05(+0.08%) |
Oct 14, 2015 | 57.68 | 57.99 | 57.44 | 57.68 | 10,909,181 | +0.08(+0.13%) |
Oct 13, 2015 | 57.70 | 57.73 | 57.25 | 57.60 | 10,795,030 | -0.17(-0.30%) |
Oct 12, 2015 | 58.05 | 58.11 | 57.45 | 57.77 | 8,048,938 | -0.12(-0.20%) |
Oct 09, 2015 | 57.97 | 58.22 | 57.76 | 57.89 | 8,852,090 | +0.06(+0.11%) |
Oct 08, 2015 | 57.27 | 57.86 | 57.12 | 57.83 | 8,821,753 | +0.53(+0.92%) |
Oct 07, 2015 | 57.30 | 57.41 | 56.99 | 57.30 | 10,388,111 | +0.25(+0.44%) |
Oct 06, 2015 | 57.00 | 57.34 | 56.42 | 57.05 | 11,388,530 | +0.14(+0.25%) |
Oct 05, 2015 | 56.71 | 57.07 | 56.35 | 56.91 | 11,821,010 | +0.62(+1.10%) |
Oct 02, 2015 | 55.46 | 56.29 | 55.41 | 56.29 | 11,689,656 | +0.37(+0.65%) |
Oct 01, 2015 | 55.77 | 56.10 | 55.49 | 55.92 | 10,997,470 | +0.01(+0.01%) |
Sep 30, 2015 | 56.63 | 56.78 | 55.61 | 55.91 | 14,206,706 | -0.26(-0.47%) |
Sep 29, 2015 | 55.78 | 56.28 | 55.46 | 56.18 | 11,622,177 | +0.40(+0.71%) |
Sep 28, 2015 | 56.20 | 56.48 | 55.77 | 55.78 | 11,845,726 | -0.70(-1.24%) |
Sep 25, 2015 | 56.26 | 57.03 | 55.92 | 56.48 | 19,403,084 | +1.02(+1.84%) |
Sep 24, 2015 | 54.27 | 55.63 | 54.21 | 55.46 | 17,270,894 | +0.85(+1.57%) |
Sep 23, 2015 | 54.55 | 54.79 | 54.38 | 54.61 | 8,096,101 | +0.05(+0.10%) |
Sep 22, 2015 | 54.45 | 54.91 | 54.42 | 54.55 | 13,133,246 | -0.36(-0.65%) |
Sep 21, 2015 | 54.52 | 55.09 | 54.41 | 54.91 | 9,961,635 | +0.55(+1.02%) |
Sep 18, 2015 | 53.97 | 55.01 | 53.92 | 54.36 | 23,429,602 | -0.23(-0.43%) |
Sep 17, 2015 | 54.41 | 55.39 | 54.30 | 54.59 | 14,190,726 | +0.11(+0.20%) |
Sep 16, 2015 | 54.50 | 54.69 | 54.17 | 54.48 | 11,198,255 | +0.51(+0.94%) |
Sep 15, 2015 | 52.87 | 54.20 | 52.77 | 53.98 | 14,208,175 | +1.08(+2.04%) |
Sep 14, 2015 | 53.03 | 53.09 | 52.33 | 52.90 | 12,496,627 | -0.28(-0.53%) |
Sep 11, 2015 | 52.90 | 53.25 | 52.64 | 53.18 | 14,527,701 | +0.08(+0.15%) |
Sep 10, 2015 | 52.95 | 53.59 | 52.66 | 53.10 | 16,199,799 | -0.12(-0.23%) |
Sep 09, 2015 | 54.75 | 54.83 | 53.14 | 53.22 | 14,242,614 | -1.17(-2.14%) |
Sep 08, 2015 | 54.65 | 54.75 | 54.06 | 54.39 | 11,814,037 | +0.95(+1.77%) |
Sep 04, 2015 | 53.85 | 53.44 | 53.44 | 53.44 | 14,792,871 | -0.91(-1.67%) |
Sep 03, 2015 | 54.55 | 54.76 | 54.17 | 54.35 | 10,895,494 | +0.09(+0.17%) |
Sep 02, 2015 | 54.13 | 54.29 | 53.80 | 54.26 | 11,453,415 | +0.71(+1.32%) |
Sep 01, 2015 | 53.92 | 54.31 | 53.26 | 53.55 | 19,861,520 | -1.38(-2.50%) |
Aug 31, 2015 | 55.18 | 55.18 | 54.64 | 54.93 | 12,249,504 | -0.42(-0.76%) |
Aug 28, 2015 | 55.32 | 55.39 | 54.86 | 55.35 | 12,891,895 | -0.21(-0.38%) |
Aug 27, 2015 | 55.49 | 55.77 | 54.42 | 55.56 | 17,283,874 | +0.45(+0.82%) |
Aug 26, 2015 | 54.33 | 55.18 | 53.59 | 55.11 | 22,469,256 | +1.93(+3.62%) |
Aug 25, 2015 | 56.10 | 56.14 | 53.09 | 53.18 | 27,632,118 | -0.56(-1.04%) |
Aug 24, 2015 | 53.29 | 55.24 | 50.54 | 53.74 | 30,483,034 | -2.10(-3.76%) |
Aug 21, 2015 | 57.17 | 57.44 | 55.83 | 55.84 | 20,282,058 | -1.61(-2.80%) |
Aug 20, 2015 | 57.32 | 58.08 | 57.10 | 57.45 | 13,761,018 | -0.16(-0.28%) |
Aug 19, 2015 | 58.24 | 58.24 | 57.53 | 57.61 | 12,692,169 | -0.79(-1.34%) |
Aug 18, 2015 | 58.74 | 58.91 | 58.29 | 58.39 | 9,579,999 | -0.31(-0.53%) |
Aug 17, 2015 | 58.92 | 58.92 | 58.10 | 58.70 | 11,172,864 | -0.07(-0.12%) |
Aug 14, 2015 | 58.87 | 58.92 | 58.59 | 58.77 | 7,188,168 | -0.12(-0.21%) |
Aug 13, 2015 | 59.45 | 59.47 | 58.78 | 58.90 | 7,652,726 | -0.47(-0.80%) |
Aug 12, 2015 | 58.98 | 59.40 | 58.56 | 59.37 | 13,488,493 | +0.13(+0.22%) |
Aug 11, 2015 | 59.10 | 59.42 | 58.92 | 59.24 | 9,639,133 | -0.12(-0.21%) |
Aug 10, 2015 | 59.03 | 59.46 | 58.91 | 59.37 | 11,792,898 | +0.70(+1.19%) |
Aug 07, 2015 | 58.75 | 58.85 | 58.56 | 58.67 | 12,924,550 | -0.20(-0.34%) |
Aug 06, 2015 | 59.08 | 59.08 | 58.49 | 58.87 | 12,033,983 | -0.02(-0.04%) |
Aug 05, 2015 | 59.11 | 59.49 | 58.88 | 58.89 | 14,017,901 | -0.11(-0.18%) |
Aug 04, 2015 | 59.09 | 59.33 | 58.88 | 59.00 | 17,197,302 | -0.38(-0.64%) |