Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 54.91 | 55.32 | 54.77 | 54.99 | 26,700 | +0.31(+0.57%) |
Oct 29, 2015 | 55.98 | 57.73 | 54.63 | 54.68 | 76,401 | -1.62(-2.88%) |
Oct 28, 2015 | 54.17 | 56.31 | 53.68 | 56.30 | 47,705 | +1.75(+3.21%) |
Oct 27, 2015 | 53.31 | 54.60 | 53.31 | 54.55 | 43,170 | +1.32(+2.48%) |
Oct 26, 2015 | 53.22 | 54.27 | 52.69 | 53.23 | 57,220 | -0.09(-0.17%) |
Oct 23, 2015 | 51.89 | 53.46 | 51.72 | 53.32 | 93,479 | +2.21(+4.32%) |
Oct 22, 2015 | 52.55 | 52.62 | 50.15 | 51.11 | 97,758 | -1.21(-2.31%) |
Oct 21, 2015 | 53.59 | 53.59 | 50.80 | 52.32 | 50,877 | -0.70(-1.32%) |
Oct 20, 2015 | 54.32 | 54.75 | 52.76 | 53.02 | 74,032 | -1.39(-2.55%) |
Oct 19, 2015 | 54.14 | 55.56 | 53.15 | 54.41 | 62,055 | +0.17(+0.31%) |
Oct 16, 2015 | 54.63 | 55.14 | 53.50 | 54.24 | 53,294 | -0.06(-0.11%) |
Oct 15, 2015 | 51.33 | 54.30 | 51.33 | 54.30 | 70,943 | +2.84(+5.52%) |
Oct 14, 2015 | 51.58 | 52.27 | 50.36 | 51.46 | 190,238 | +0.26(+0.51%) |
Oct 13, 2015 | 52.34 | 53.66 | 51.13 | 51.20 | 570,942 | -1.55(-2.94%) |
Oct 12, 2015 | 53.16 | 53.54 | 52.17 | 52.75 | 347,748 | -0.11(-0.21%) |
Oct 09, 2015 | 52.26 | 53.20 | 51.58 | 52.86 | 83,528 | +0.73(+1.40%) |
Oct 08, 2015 | 52.70 | 52.70 | 50.83 | 52.13 | 73,450 | -0.91(-1.72%) |
Oct 07, 2015 | 53.25 | 53.56 | 51.84 | 53.04 | 100,340 | +0.34(+0.65%) |
Oct 06, 2015 | 55.05 | 55.39 | 51.40 | 52.70 | 70,985 | -2.58(-4.67%) |
Oct 05, 2015 | 56.33 | 56.75 | 54.38 | 55.28 | 150,899 | -0.50(-0.90%) |
Oct 02, 2015 | 52.81 | 55.80 | 52.65 | 55.78 | 47,531 | +1.28(+2.35%) |
Oct 01, 2015 | 53.25 | 54.50 | 52.94 | 54.50 | 11,584 | +0.27(+0.50%) |
Sep 30, 2015 | 53.05 | 54.37 | 53.05 | 54.23 | 14,403 | +2.23(+4.29%) |
Sep 29, 2015 | 52.95 | 54.22 | 51.38 | 52.00 | 48,911 | -0.82(-1.55%) |
Sep 28, 2015 | 55.86 | 56.19 | 51.65 | 52.82 | 75,043 | -3.68(-6.51%) |
Sep 25, 2015 | 60.09 | 60.17 | 55.62 | 56.50 | 47,506 | -2.83(-4.77%) |
Sep 24, 2015 | 59.95 | 59.95 | 58.15 | 59.33 | 47,245 | -0.95(-1.58%) |
Sep 23, 2015 | 59.92 | 60.99 | 59.69 | 60.28 | 19,892 | +0.16(+0.27%) |
Sep 22, 2015 | 60.03 | 60.78 | 59.39 | 60.12 | 44,812 | -1.06(-1.73%) |
Sep 21, 2015 | 63.47 | 63.47 | 60.50 | 61.18 | 24,241 | -1.86(-2.95%) |
Sep 18, 2015 | 62.98 | 63.64 | 62.91 | 63.04 | 35,736 | -0.69(-1.08%) |
Sep 17, 2015 | 62.43 | 64.73 | 62.43 | 63.73 | 66,101 | +1.07(+1.71%) |
Sep 16, 2015 | 62.58 | 62.93 | 61.97 | 62.66 | 20,192 | +0.03(+0.05%) |
Sep 15, 2015 | 62.15 | 62.66 | 61.58 | 62.63 | 87,605 | +0.79(+1.28%) |
Sep 14, 2015 | 61.98 | 61.98 | 61.22 | 61.84 | 20,933 | -0.05(-0.08%) |
Sep 11, 2015 | 61.04 | 61.89 | 60.87 | 61.89 | 21,151 | +0.74(+1.21%) |
Sep 10, 2015 | 60.71 | 61.46 | 60.53 | 61.15 | 32,435 | +0.98(+1.63%) |
Sep 09, 2015 | 61.73 | 61.87 | 60.15 | 60.17 | 45,292 | -0.72(-1.18%) |
Sep 08, 2015 | 59.97 | 60.96 | 59.59 | 60.89 | 30,435 | +1.83(+3.10%) |
Sep 04, 2015 | 58.90 | 59.06 | 59.06 | 59.06 | 57,900 | -0.31(-0.52%) |
Sep 03, 2015 | 60.85 | 61.07 | 59.36 | 59.37 | 32,798 | -0.93(-1.54%) |
Sep 02, 2015 | 59.46 | 60.30 | 58.69 | 60.30 | 51,590 | +1.51(+2.57%) |
Sep 01, 2015 | 59.41 | 59.70 | 58.65 | 58.79 | 36,590 | -1.65(-2.73%) |
Aug 31, 2015 | 61.74 | 62.06 | 60.25 | 60.44 | 39,470 | -1.42(-2.30%) |
Aug 28, 2015 | 60.70 | 61.86 | 60.41 | 61.86 | 38,548 | +0.94(+1.54%) |
Aug 27, 2015 | 60.46 | 60.98 | 59.75 | 60.92 | 87,305 | +1.63(+2.75%) |
Aug 26, 2015 | 57.41 | 59.33 | 57.16 | 59.29 | 89,304 | +2.44(+4.29%) |
Aug 25, 2015 | 57.62 | 59.98 | 56.84 | 56.85 | 74,552 | +0.14(+0.25%) |
Aug 24, 2015 | 58.00 | 58.87 | 27.72 | 56.71 | 176,983 | -2.52(-4.26%) |
Aug 21, 2015 | 59.76 | 60.75 | 58.71 | 59.23 | 85,833 | -1.13(-1.87%) |
Aug 20, 2015 | 62.76 | 62.90 | 60.35 | 60.36 | 50,399 | -3.03(-4.78%) |
Aug 19, 2015 | 63.91 | 63.91 | 62.61 | 63.39 | 51,304 | -0.68(-1.06%) |
Aug 18, 2015 | 64.27 | 64.85 | 63.95 | 64.07 | 49,022 | -0.49(-0.76%) |
Aug 17, 2015 | 62.73 | 64.56 | 62.37 | 64.56 | 44,266 | +1.44(+2.28%) |
Aug 14, 2015 | 62.91 | 63.36 | 62.18 | 63.12 | 36,088 | -0.08(-0.13%) |
Aug 13, 2015 | 63.89 | 63.98 | 63.04 | 63.20 | 67,719 | -0.33(-0.52%) |
Aug 12, 2015 | 62.71 | 63.71 | 61.53 | 63.53 | 47,004 | +0.19(+0.30%) |
Aug 11, 2015 | 62.90 | 64.00 | 62.76 | 63.34 | 22,976 | -0.13(-0.20%) |
Aug 10, 2015 | 63.54 | 64.20 | 63.21 | 63.47 | 84,586 | +0.16(+0.25%) |
Aug 07, 2015 | 64.47 | 64.47 | 62.26 | 63.31 | 37,138 | -1.11(-1.72%) |
Aug 06, 2015 | 66.63 | 66.63 | 63.85 | 64.42 | 110,994 | -1.63(-2.47%) |
Aug 05, 2015 | 65.68 | 66.46 | 65.60 | 66.05 | 58,340 | +0.61(+0.93%) |
Aug 04, 2015 | 65.66 | 65.75 | 65.15 | 65.44 | 38,315 | +0.30(+0.46%) |