Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 56.74 | 57.22 | 56.48 | 56.94 | 2,613,386 | +0.18(+0.32%) |
Oct 29, 2015 | 56.36 | 56.88 | 55.95 | 56.76 | 1,685,031 | +0.11(+0.19%) |
Oct 28, 2015 | 55.76 | 56.65 | 55.57 | 56.65 | 2,183,833 | +0.97(+1.74%) |
Oct 27, 2015 | 55.36 | 55.72 | 55.12 | 55.68 | 1,353,635 | -0.18(-0.32%) |
Oct 26, 2015 | 55.95 | 56.12 | 55.62 | 55.86 | 1,705,795 | -0.15(-0.27%) |
Oct 23, 2015 | 56.18 | 56.18 | 55.29 | 56.01 | 2,637,819 | +0.11(+0.19%) |
Oct 22, 2015 | 53.38 | 56.19 | 53.26 | 55.91 | 4,967,471 | +3.47(+6.62%) |
Oct 21, 2015 | 53.44 | 53.46 | 52.37 | 52.43 | 1,867,454 | -0.69(-1.29%) |
Oct 20, 2015 | 53.07 | 53.30 | 52.80 | 53.12 | 1,372,752 | +0.22(+0.41%) |
Oct 19, 2015 | 52.94 | 53.15 | 52.71 | 52.90 | 1,317,549 | -0.41(-0.76%) |
Oct 16, 2015 | 53.10 | 53.38 | 52.86 | 53.31 | 1,738,311 | +0.45(+0.85%) |
Oct 15, 2015 | 52.10 | 52.86 | 52.05 | 52.86 | 1,597,039 | +0.92(+1.77%) |
Oct 14, 2015 | 52.05 | 52.59 | 51.84 | 51.94 | 1,722,417 | -0.13(-0.25%) |
Oct 13, 2015 | 52.88 | 52.92 | 52.01 | 52.07 | 2,231,132 | -0.82(-1.55%) |
Oct 12, 2015 | 53.38 | 53.46 | 52.40 | 52.89 | 3,082,263 | -0.95(-1.76%) |
Oct 09, 2015 | 54.32 | 54.55 | 53.56 | 53.83 | 2,030,427 | -0.41(-0.75%) |
Oct 08, 2015 | 53.81 | 54.34 | 53.42 | 54.24 | 2,166,237 | +0.05(+0.08%) |
Oct 07, 2015 | 53.80 | 54.34 | 53.19 | 54.20 | 1,899,908 | +1.02(+1.91%) |
Oct 06, 2015 | 53.11 | 53.36 | 52.71 | 53.18 | 1,600,864 | -0.09(-0.17%) |
Oct 05, 2015 | 52.34 | 53.32 | 52.27 | 53.27 | 2,004,579 | +1.51(+2.92%) |
Oct 02, 2015 | 49.93 | 51.76 | 49.60 | 51.76 | 2,796,539 | +0.11(+0.22%) |
Oct 01, 2015 | 52.37 | 52.66 | 51.15 | 51.64 | 2,497,994 | -0.69(-1.31%) |
Sep 30, 2015 | 52.11 | 52.35 | 51.58 | 52.33 | 2,551,194 | +0.93(+1.80%) |
Sep 29, 2015 | 52.29 | 53.60 | 51.18 | 51.40 | 3,572,594 | -0.62(-1.20%) |
Sep 28, 2015 | 51.91 | 52.24 | 51.53 | 52.03 | 5,329,191 | -0.02(-0.03%) |
Sep 25, 2015 | 51.91 | 52.31 | 51.67 | 52.04 | 2,786,749 | +0.57(+1.11%) |
Sep 24, 2015 | 51.52 | 51.78 | 51.15 | 51.47 | 2,978,060 | -0.38(-0.74%) |
Sep 23, 2015 | 52.19 | 52.23 | 51.58 | 51.85 | 1,819,577 | -0.14(-0.28%) |
Sep 22, 2015 | 52.07 | 52.59 | 51.62 | 52.00 | 2,615,172 | -0.87(-1.65%) |
Sep 21, 2015 | 52.63 | 53.04 | 52.37 | 52.87 | 1,372,396 | +0.49(+0.93%) |
Sep 18, 2015 | 52.77 | 53.28 | 52.16 | 52.38 | 3,926,150 | -1.12(-2.10%) |
Sep 17, 2015 | 53.80 | 54.54 | 53.41 | 53.50 | 2,467,719 | -0.47(-0.86%) |
Sep 16, 2015 | 53.49 | 54.05 | 53.07 | 53.97 | 1,833,974 | +0.55(+1.03%) |
Sep 15, 2015 | 53.14 | 53.84 | 52.83 | 53.42 | 2,523,729 | +0.28(+0.52%) |
Sep 14, 2015 | 53.43 | 53.44 | 52.92 | 53.14 | 1,739,008 | -0.32(-0.59%) |
Sep 11, 2015 | 52.87 | 53.48 | 52.71 | 53.46 | 1,568,961 | +0.45(+0.85%) |
Sep 10, 2015 | 52.66 | 53.44 | 52.63 | 53.01 | 1,836,199 | +0.35(+0.67%) |
Sep 09, 2015 | 53.81 | 54.47 | 52.56 | 52.66 | 2,260,657 | -0.52(-0.98%) |
Sep 08, 2015 | 52.51 | 53.20 | 52.02 | 53.18 | 2,461,558 | +1.28(+2.46%) |
Sep 04, 2015 | 51.91 | 51.90 | 51.90 | 51.90 | 2,008,129 | -0.69(-1.31%) |
Sep 03, 2015 | 52.24 | 52.89 | 52.12 | 52.59 | 2,480,407 | +0.34(+0.64%) |
Sep 02, 2015 | 52.60 | 52.72 | 51.57 | 52.25 | 2,128,861 | +0.40(+0.76%) |
Sep 01, 2015 | 52.43 | 52.56 | 51.61 | 51.86 | 3,271,771 | -1.87(-3.48%) |
Aug 31, 2015 | 53.72 | 54.00 | 53.29 | 53.72 | 1,747,114 | -0.39(-0.72%) |
Aug 28, 2015 | 53.88 | 54.17 | 53.67 | 54.11 | 1,884,120 | -0.37(-0.69%) |
Aug 27, 2015 | 53.49 | 54.65 | 53.49 | 54.49 | 2,963,272 | +1.56(+2.95%) |
Aug 26, 2015 | 52.03 | 53.16 | 51.71 | 52.92 | 4,566,152 | +1.85(+3.63%) |
Aug 25, 2015 | 53.96 | 53.96 | 51.06 | 51.07 | 4,079,596 | -0.99(-1.90%) |
Aug 24, 2015 | 51.07 | 53.89 | 50.64 | 52.06 | 5,532,920 | -1.82(-3.38%) |
Aug 21, 2015 | 54.84 | 55.14 | 53.82 | 53.88 | 4,060,275 | -1.38(-2.49%) |
Aug 20, 2015 | 56.21 | 56.21 | 53.81 | 55.26 | 2,019,723 | -1.15(-2.04%) |
Aug 19, 2015 | 56.78 | 56.98 | 56.13 | 56.41 | 1,203,276 | -0.65(-1.14%) |
Aug 18, 2015 | 57.98 | 57.98 | 56.84 | 57.06 | 905,314 | +0.08(+0.14%) |
Aug 17, 2015 | 56.43 | 57.01 | 56.38 | 56.98 | 1,095,892 | +0.12(+0.21%) |
Aug 14, 2015 | 56.50 | 56.92 | 56.43 | 56.86 | 1,033,214 | +0.18(+0.32%) |
Aug 13, 2015 | 56.34 | 57.07 | 56.07 | 56.68 | 1,313,977 | +0.27(+0.48%) |
Aug 12, 2015 | 56.61 | 56.62 | 55.34 | 56.41 | 3,358,845 | -0.53(-0.93%) |
Aug 11, 2015 | 57.30 | 57.30 | 56.71 | 56.94 | 1,513,262 | -0.53(-0.92%) |
Aug 10, 2015 | 57.18 | 57.48 | 56.99 | 57.47 | 1,581,267 | +0.78(+1.38%) |
Aug 07, 2015 | 56.85 | 57.01 | 56.30 | 56.68 | 1,297,587 | -0.04(-0.07%) |
Aug 06, 2015 | 57.44 | 57.45 | 56.40 | 56.72 | 1,557,679 | -0.44(-0.77%) |
Aug 05, 2015 | 57.80 | 57.92 | 56.86 | 57.16 | 2,089,710 | -0.43(-0.74%) |
Aug 04, 2015 | 57.74 | 58.13 | 57.35 | 57.59 | 1,489,089 | -0.14(-0.25%) |