Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 62.74 | 63.32 | 61.55 | 62.56 | 16,791,280 | +0.68(+1.10%) |
Oct 29, 2015 | 61.49 | 62.60 | 61.36 | 61.88 | 9,711,923 | +0.07(+0.11%) |
Oct 28, 2015 | 60.72 | 62.04 | 60.52 | 61.81 | 11,963,825 | +1.44(+2.38%) |
Oct 27, 2015 | 60.39 | 60.55 | 59.71 | 60.37 | 13,551,020 | -0.74(-1.21%) |
Oct 26, 2015 | 62.56 | 62.56 | 60.98 | 61.11 | 12,500,552 | -1.70(-2.71%) |
Oct 23, 2015 | 62.47 | 63.29 | 62.02 | 62.81 | 11,816,796 | -0.26(-0.41%) |
Oct 22, 2015 | 61.78 | 63.20 | 61.78 | 63.07 | 13,031,616 | +1.58(+2.56%) |
Oct 21, 2015 | 61.57 | 62.39 | 61.36 | 61.50 | 10,794,140 | -0.45(-0.73%) |
Oct 20, 2015 | 61.61 | 62.29 | 61.54 | 61.95 | 11,942,155 | -0.03(-0.04%) |
Oct 19, 2015 | 62.20 | 62.33 | 61.42 | 61.98 | 12,928,657 | -0.87(-1.38%) |
Oct 16, 2015 | 63.02 | 63.10 | 61.97 | 62.84 | 11,361,275 | +0.39(+0.63%) |
Oct 15, 2015 | 61.72 | 62.56 | 60.88 | 62.45 | 13,015,268 | +0.66(+1.07%) |
Oct 14, 2015 | 60.74 | 61.94 | 60.38 | 61.79 | 14,138,444 | +0.95(+1.56%) |
Oct 13, 2015 | 60.44 | 61.23 | 60.09 | 60.84 | 11,639,134 | -0.25(-0.41%) |
Oct 12, 2015 | 61.86 | 61.94 | 60.49 | 61.09 | 11,501,142 | -0.57(-0.93%) |
Oct 09, 2015 | 62.09 | 62.23 | 61.04 | 61.66 | 14,542,342 | -0.23(-0.38%) |
Oct 08, 2015 | 60.50 | 62.05 | 60.44 | 61.89 | 16,412,569 | +1.23(+2.03%) |
Oct 07, 2015 | 60.75 | 61.62 | 59.40 | 60.66 | 25,697,348 | +0.78(+1.30%) |
Oct 06, 2015 | 57.95 | 60.33 | 57.87 | 59.88 | 27,449,142 | +2.04(+3.52%) |
Oct 05, 2015 | 56.73 | 57.96 | 56.69 | 57.85 | 20,621,010 | +1.71(+3.04%) |
Oct 02, 2015 | 53.52 | 56.14 | 53.22 | 56.14 | 18,959,482 | +2.21(+4.10%) |
Oct 01, 2015 | 54.88 | 55.69 | 53.57 | 53.93 | 16,139,249 | -0.37(-0.68%) |
Sep 30, 2015 | 53.11 | 54.40 | 53.01 | 54.30 | 20,493,970 | +1.81(+3.45%) |
Sep 29, 2015 | 52.35 | 52.77 | 51.82 | 52.49 | 12,779,277 | +0.33(+0.63%) |
Sep 28, 2015 | 52.77 | 52.96 | 52.15 | 52.16 | 15,349,954 | -1.33(-2.48%) |
Sep 25, 2015 | 53.61 | 53.81 | 52.95 | 53.49 | 15,779,294 | +0.56(+1.05%) |
Sep 24, 2015 | 51.94 | 53.22 | 51.70 | 52.93 | 14,964,911 | +0.53(+1.01%) |
Sep 23, 2015 | 53.28 | 53.37 | 52.15 | 52.40 | 13,135,882 | -0.78(-1.46%) |
Sep 22, 2015 | 52.90 | 53.48 | 52.66 | 53.18 | 14,077,255 | -0.58(-1.08%) |
Sep 21, 2015 | 53.90 | 54.20 | 53.59 | 53.76 | 12,381,221 | +0.24(+0.45%) |
Sep 18, 2015 | 53.63 | 54.18 | 52.99 | 53.52 | 27,071,012 | -1.15(-2.10%) |
Sep 17, 2015 | 54.47 | 55.40 | 54.11 | 54.67 | 17,902,592 | +0.27(+0.49%) |
Sep 16, 2015 | 53.57 | 54.53 | 53.54 | 54.40 | 18,293,712 | +1.27(+2.40%) |
Sep 15, 2015 | 52.62 | 53.48 | 52.46 | 53.12 | 16,963,850 | +0.96(+1.85%) |
Sep 14, 2015 | 51.99 | 52.32 | 51.60 | 52.16 | 14,868,126 | -0.01(-0.03%) |
Sep 11, 2015 | 52.28 | 52.49 | 51.69 | 52.17 | 16,025,478 | +0.09(+0.17%) |
Sep 10, 2015 | 52.13 | 52.18 | 51.16 | 52.09 | 16,668,400 | +0.51(+0.99%) |
Sep 09, 2015 | 53.30 | 53.83 | 51.46 | 51.58 | 16,406,204 | -1.32(-2.50%) |
Sep 08, 2015 | 53.37 | 53.39 | 52.49 | 52.90 | 13,532,804 | +0.12(+0.22%) |
Sep 04, 2015 | 53.21 | 52.78 | 52.78 | 52.78 | 16,283,936 | -1.09(-2.03%) |
Sep 03, 2015 | 54.18 | 54.67 | 53.48 | 53.87 | 17,842,074 | +0.14(+0.26%) |
Sep 02, 2015 | 54.90 | 54.90 | 53.17 | 53.74 | 20,707,710 | -0.09(-0.17%) |
Sep 01, 2015 | 54.22 | 54.65 | 53.37 | 53.83 | 26,075,850 | -1.93(-3.46%) |
Aug 31, 2015 | 55.08 | 55.82 | 53.64 | 55.75 | 24,517,146 | +0.39(+0.70%) |
Aug 28, 2015 | 53.50 | 55.90 | 53.41 | 55.37 | 34,478,616 | +1.92(+3.59%) |
Aug 27, 2015 | 51.63 | 53.78 | 51.33 | 53.45 | 31,286,252 | +3.13(+6.23%) |
Aug 26, 2015 | 49.37 | 50.32 | 48.84 | 50.32 | 25,274,790 | +2.11(+4.38%) |
Aug 25, 2015 | 51.58 | 51.64 | 48.08 | 48.20 | 30,685,624 | -1.45(-2.91%) |
Aug 24, 2015 | 48.57 | 51.89 | 47.90 | 49.65 | 35,138,008 | -2.51(-4.80%) |
Aug 21, 2015 | 54.29 | 54.79 | 52.13 | 52.15 | 26,704,430 | -2.40(-4.39%) |
Aug 20, 2015 | 55.53 | 55.96 | 54.55 | 54.55 | 17,221,926 | -1.15(-2.06%) |
Aug 19, 2015 | 57.05 | 57.08 | 55.53 | 55.70 | 19,069,762 | -1.74(-3.03%) |
Aug 18, 2015 | 57.19 | 57.67 | 57.01 | 57.44 | 13,209,134 | +0.14(+0.25%) |
Aug 17, 2015 | 58.14 | 58.18 | 57.21 | 57.30 | 18,303,236 | -1.16(-1.99%) |
Aug 14, 2015 | 58.32 | 58.75 | 57.98 | 58.46 | 11,398,129 | +0.10(+0.16%) |
Aug 13, 2015 | 58.49 | 58.70 | 58.09 | 58.36 | 14,065,008 | -0.64(-1.08%) |
Aug 12, 2015 | 57.79 | 59.22 | 57.73 | 59.00 | 16,739,726 | +0.69(+1.18%) |
Aug 11, 2015 | 57.37 | 58.45 | 56.83 | 58.32 | 14,408,423 | -0.07(-0.13%) |
Aug 10, 2015 | 57.24 | 58.53 | 57.03 | 58.39 | 12,270,425 | +1.45(+2.56%) |
Aug 07, 2015 | 57.59 | 57.96 | 56.72 | 56.94 | 10,917,292 | -0.98(-1.69%) |
Aug 06, 2015 | 56.81 | 58.18 | 56.35 | 57.92 | 14,422,424 | +0.79(+1.38%) |
Aug 05, 2015 | 58.09 | 58.47 | 57.02 | 57.13 | 16,553,552 | -0.80(-1.38%) |
Aug 04, 2015 | 58.29 | 59.08 | 57.57 | 57.93 | 12,556,909 | -0.27(-0.46%) |