Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 58.86 | 59.73 | 58.46 | 59.31 | 1,063,053 | +0.75(+1.28%) |
Oct 29, 2015 | 58.09 | 58.98 | 57.80 | 58.56 | 1,173,701 | +0.27(+0.46%) |
Oct 28, 2015 | 57.50 | 58.96 | 57.28 | 58.29 | 893,576 | +0.96(+1.68%) |
Oct 27, 2015 | 57.80 | 58.11 | 56.92 | 57.33 | 1,272,393 | -0.76(-1.32%) |
Oct 26, 2015 | 57.50 | 58.19 | 57.00 | 58.09 | 1,096,675 | +0.40(+0.69%) |
Oct 23, 2015 | 57.57 | 58.42 | 57.18 | 57.69 | 1,842,887 | +0.59(+1.03%) |
Oct 22, 2015 | 56.05 | 57.76 | 56.05 | 57.10 | 1,806,841 | +1.86(+3.37%) |
Oct 21, 2015 | 54.86 | 56.07 | 54.21 | 55.24 | 1,488,083 | +0.53(+0.97%) |
Oct 20, 2015 | 53.83 | 56.02 | 53.81 | 54.71 | 3,009,794 | +1.52(+2.86%) |
Oct 19, 2015 | 53.11 | 53.60 | 52.57 | 53.19 | 1,272,357 | -0.29(-0.54%) |
Oct 16, 2015 | 53.54 | 53.84 | 52.42 | 53.48 | 1,319,954 | +0.15(+0.28%) |
Oct 15, 2015 | 53.31 | 53.34 | 52.12 | 53.33 | 1,081,524 | +0.35(+0.66%) |
Oct 14, 2015 | 52.62 | 53.22 | 52.50 | 52.98 | 1,036,156 | +0.15(+0.28%) |
Oct 13, 2015 | 52.55 | 53.47 | 52.18 | 52.83 | 1,263,941 | -0.56(-1.04%) |
Oct 12, 2015 | 53.28 | 53.69 | 52.78 | 53.39 | 1,213,669 | -0.65(-1.20%) |
Oct 09, 2015 | 55.63 | 56.08 | 53.90 | 54.04 | 1,171,606 | -1.52(-2.74%) |
Oct 08, 2015 | 54.22 | 55.75 | 54.22 | 55.56 | 853,460 | +1.12(+2.06%) |
Oct 07, 2015 | 53.75 | 54.78 | 53.30 | 54.44 | 1,162,290 | +0.72(+1.35%) |
Oct 06, 2015 | 53.51 | 53.96 | 52.53 | 53.71 | 1,391,607 | +1.17(+2.23%) |
Oct 05, 2015 | 51.49 | 53.07 | 51.32 | 52.54 | 1,360,290 | +1.52(+2.98%) |
Oct 02, 2015 | 49.29 | 51.03 | 48.68 | 51.02 | 1,401,790 | +1.08(+2.16%) |
Oct 01, 2015 | 49.69 | 50.21 | 49.29 | 49.94 | 1,145,028 | +0.76(+1.54%) |
Sep 30, 2015 | 47.64 | 49.28 | 47.05 | 49.18 | 1,764,417 | +2.21(+4.71%) |
Sep 29, 2015 | 46.70 | 47.45 | 46.41 | 46.97 | 1,276,017 | +0.27(+0.57%) |
Sep 28, 2015 | 49.54 | 49.60 | 46.70 | 46.71 | 1,448,743 | -3.32(-6.65%) |
Sep 25, 2015 | 50.50 | 50.53 | 49.57 | 50.03 | 767,151 | +0.09(+0.18%) |
Sep 24, 2015 | 49.21 | 50.29 | 48.56 | 49.94 | 1,302,602 | +0.13(+0.27%) |
Sep 23, 2015 | 50.16 | 50.63 | 49.77 | 49.81 | 813,730 | -0.30(-0.60%) |
Sep 22, 2015 | 50.28 | 50.33 | 49.42 | 50.11 | 1,280,493 | -0.88(-1.73%) |
Sep 21, 2015 | 50.71 | 51.82 | 50.71 | 50.99 | 691,172 | +0.60(+1.19%) |
Sep 18, 2015 | 50.90 | 51.05 | 50.11 | 50.39 | 1,274,973 | -1.19(-2.30%) |
Sep 17, 2015 | 51.82 | 52.55 | 51.45 | 51.58 | 619,218 | -0.45(-0.86%) |
Sep 16, 2015 | 51.54 | 52.29 | 51.54 | 52.03 | 846,497 | +0.42(+0.81%) |
Sep 15, 2015 | 50.43 | 51.73 | 50.35 | 51.61 | 1,011,509 | +1.21(+2.41%) |
Sep 14, 2015 | 50.73 | 50.89 | 49.89 | 50.40 | 634,223 | -0.33(-0.66%) |
Sep 11, 2015 | 50.71 | 50.94 | 50.23 | 50.73 | 1,289,273 | -0.26(-0.51%) |
Sep 10, 2015 | 51.24 | 51.41 | 50.61 | 50.99 | 1,012,685 | -0.03(-0.07%) |
Sep 09, 2015 | 51.62 | 52.26 | 50.93 | 51.02 | 2,035,417 | +0.84(+1.67%) |
Sep 08, 2015 | 50.02 | 50.36 | 49.47 | 50.18 | 1,369,506 | +1.16(+2.37%) |
Sep 04, 2015 | 49.32 | 49.02 | 49.02 | 49.02 | 1,217,249 | -0.90(-1.80%) |
Sep 03, 2015 | 49.44 | 50.33 | 48.92 | 49.91 | 1,355,535 | +0.77(+1.57%) |
Sep 02, 2015 | 49.12 | 49.33 | 48.33 | 49.14 | 1,781,480 | +0.80(+1.65%) |
Sep 01, 2015 | 49.12 | 49.71 | 47.89 | 48.34 | 1,012,226 | -2.06(-4.09%) |
Aug 31, 2015 | 49.62 | 50.76 | 49.05 | 50.41 | 1,753,242 | +0.56(+1.12%) |
Aug 28, 2015 | 49.06 | 50.10 | 48.82 | 49.85 | 1,134,066 | +0.55(+1.11%) |
Aug 27, 2015 | 47.90 | 49.96 | 47.73 | 49.30 | 1,859,780 | +2.33(+4.96%) |
Aug 26, 2015 | 46.34 | 47.16 | 45.43 | 46.97 | 1,986,552 | +1.69(+3.73%) |
Aug 25, 2015 | 48.03 | 48.22 | 45.28 | 45.28 | 2,154,586 | -1.16(-2.51%) |
Aug 24, 2015 | 46.32 | 48.33 | 45.18 | 46.45 | 2,893,559 | -2.65(-5.40%) |
Aug 21, 2015 | 51.34 | 51.34 | 49.08 | 49.10 | 1,999,710 | -2.43(-4.71%) |
Aug 20, 2015 | 52.20 | 52.38 | 51.49 | 51.53 | 883,681 | -0.93(-1.77%) |
Aug 19, 2015 | 53.06 | 53.48 | 52.03 | 52.46 | 744,391 | -0.98(-1.84%) |
Aug 18, 2015 | 53.63 | 53.77 | 53.25 | 53.44 | 934,595 | -0.33(-0.62%) |
Aug 17, 2015 | 53.21 | 54.17 | 52.64 | 53.77 | 1,192,709 | +0.52(+0.97%) |
Aug 14, 2015 | 53.78 | 54.14 | 53.16 | 53.26 | 1,682,838 | -0.52(-0.97%) |
Aug 13, 2015 | 53.56 | 54.11 | 53.20 | 53.78 | 1,487,574 | +0.24(+0.45%) |
Aug 12, 2015 | 53.51 | 53.71 | 52.74 | 53.54 | 2,729,457 | -0.44(-0.82%) |
Aug 11, 2015 | 54.75 | 54.75 | 53.06 | 53.98 | 2,593,565 | -1.70(-3.05%) |
Aug 10, 2015 | 54.54 | 55.75 | 54.00 | 55.67 | 787,356 | +1.67(+3.09%) |
Aug 07, 2015 | 53.95 | 54.16 | 53.70 | 54.00 | 1,224,717 | -0.10(-0.18%) |
Aug 06, 2015 | 54.78 | 55.12 | 53.58 | 54.10 | 1,499,450 | -0.56(-1.02%) |
Aug 05, 2015 | 54.98 | 55.56 | 54.58 | 54.66 | 503,849 | +0.19(+0.35%) |
Aug 04, 2015 | 54.34 | 55.41 | 54.12 | 54.47 | 1,299,650 | +0.21(+0.38%) |