Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 63.05 | 64.84 | 62.32 | 63.57 | 9,981,020 | +1.87(+3.03%) |
Oct 29, 2015 | 60.34 | 62.05 | 60.34 | 61.70 | 4,999,272 | +1.10(+1.81%) |
Oct 28, 2015 | 59.75 | 60.92 | 59.50 | 60.60 | 3,743,502 | +0.95(+1.59%) |
Oct 27, 2015 | 58.78 | 59.65 | 58.58 | 59.65 | 3,636,008 | +0.40(+0.67%) |
Oct 26, 2015 | 59.47 | 59.74 | 58.83 | 59.25 | 4,376,434 | -0.25(-0.42%) |
Oct 23, 2015 | 58.97 | 60.29 | 58.83 | 59.50 | 3,535,176 | +0.53(+0.90%) |
Oct 22, 2015 | 58.06 | 59.14 | 57.63 | 58.97 | 4,655,905 | +1.51(+2.62%) |
Oct 21, 2015 | 58.45 | 58.47 | 57.28 | 57.47 | 3,288,828 | -0.79(-1.35%) |
Oct 20, 2015 | 58.05 | 58.42 | 57.17 | 58.25 | 4,056,678 | -0.01(-0.02%) |
Oct 19, 2015 | 59.55 | 59.75 | 58.17 | 58.27 | 4,278,055 | -1.78(-2.97%) |
Oct 16, 2015 | 59.99 | 60.52 | 59.57 | 60.05 | 3,752,642 | +0.45(+0.75%) |
Oct 15, 2015 | 59.27 | 59.89 | 58.44 | 59.60 | 3,207,303 | +0.73(+1.24%) |
Oct 14, 2015 | 58.65 | 59.53 | 58.30 | 58.87 | 3,043,954 | +0.22(+0.38%) |
Oct 13, 2015 | 59.25 | 59.94 | 58.55 | 58.65 | 4,653,690 | -1.22(-2.04%) |
Oct 12, 2015 | 59.79 | 59.97 | 59.06 | 59.87 | 2,508,863 | +0.25(+0.42%) |
Oct 09, 2015 | 60.40 | 60.53 | 58.91 | 59.62 | 4,348,376 | -0.76(-1.25%) |
Oct 08, 2015 | 59.23 | 60.59 | 58.80 | 60.38 | 4,453,797 | +0.96(+1.61%) |
Oct 07, 2015 | 59.20 | 59.82 | 58.01 | 59.42 | 5,627,302 | +0.47(+0.80%) |
Oct 06, 2015 | 58.33 | 59.60 | 58.27 | 58.95 | 7,501,351 | +0.54(+0.93%) |
Oct 05, 2015 | 57.07 | 58.75 | 57.03 | 58.41 | 4,832,139 | +1.67(+2.94%) |
Oct 02, 2015 | 55.05 | 56.74 | 54.58 | 56.74 | 3,455,845 | +1.11(+1.99%) |
Oct 01, 2015 | 55.42 | 56.03 | 54.63 | 55.63 | 4,263,993 | +0.78(+1.42%) |
Sep 30, 2015 | 54.41 | 55.17 | 53.86 | 54.86 | 5,464,404 | +1.66(+3.13%) |
Sep 29, 2015 | 53.41 | 54.25 | 53.01 | 53.19 | 6,072,864 | +0.29(+0.54%) |
Sep 28, 2015 | 55.30 | 55.73 | 52.78 | 52.91 | 5,829,799 | -2.73(-4.91%) |
Sep 25, 2015 | 55.81 | 56.25 | 55.16 | 55.64 | 4,472,799 | +0.21(+0.37%) |
Sep 24, 2015 | 55.41 | 55.98 | 54.62 | 55.43 | 5,221,411 | -0.14(-0.26%) |
Sep 23, 2015 | 56.08 | 56.77 | 55.55 | 55.58 | 3,481,186 | -0.23(-0.41%) |
Sep 22, 2015 | 55.77 | 56.22 | 55.51 | 55.80 | 4,140,674 | -0.78(-1.38%) |
Sep 21, 2015 | 56.26 | 57.47 | 56.03 | 56.58 | 4,761,211 | +0.48(+0.85%) |
Sep 18, 2015 | 55.75 | 56.80 | 55.54 | 56.10 | 18,141,136 | -0.51(-0.91%) |
Sep 17, 2015 | 56.74 | 57.65 | 55.95 | 56.62 | 5,687,603 | +0.09(+0.15%) |
Sep 16, 2015 | 56.68 | 56.82 | 55.86 | 56.53 | 5,628,712 | -0.01(-0.03%) |
Sep 15, 2015 | 55.97 | 56.85 | 55.49 | 56.55 | 5,678,599 | +0.71(+1.28%) |
Sep 14, 2015 | 57.49 | 57.49 | 55.72 | 55.83 | 5,968,299 | -1.71(-2.97%) |
Sep 11, 2015 | 57.70 | 57.81 | 56.91 | 57.54 | 5,534,000 | -0.30(-0.52%) |
Sep 10, 2015 | 57.98 | 58.59 | 57.19 | 57.84 | 6,198,234 | +0.26(+0.46%) |
Sep 09, 2015 | 57.15 | 59.07 | 57.08 | 57.58 | 8,889,508 | +0.55(+0.96%) |
Sep 08, 2015 | 55.83 | 57.09 | 54.98 | 57.03 | 8,701,869 | +1.91(+3.47%) |
Sep 04, 2015 | 55.33 | 55.11 | 55.11 | 55.11 | 5,975,836 | -0.90(-1.61%) |
Sep 03, 2015 | 56.47 | 57.15 | 55.52 | 56.01 | 4,704,099 | -0.07(-0.13%) |
Sep 02, 2015 | 56.50 | 56.53 | 54.86 | 56.08 | 5,073,423 | +0.69(+1.25%) |
Sep 01, 2015 | 55.78 | 55.98 | 54.83 | 55.39 | 7,426,698 | -1.06(-1.87%) |
Aug 31, 2015 | 56.75 | 57.21 | 55.17 | 56.45 | 12,066,420 | +1.31(+2.38%) |
Aug 28, 2015 | 53.64 | 55.16 | 53.61 | 55.13 | 6,849,683 | +1.58(+2.95%) |
Aug 27, 2015 | 53.56 | 54.64 | 52.24 | 53.56 | 8,144,577 | +1.23(+2.35%) |
Aug 26, 2015 | 51.76 | 52.38 | 50.37 | 52.33 | 6,405,900 | +1.96(+3.90%) |
Aug 25, 2015 | 52.56 | 52.91 | 50.26 | 50.37 | 6,627,773 | -0.79(-1.55%) |
Aug 24, 2015 | 51.35 | 52.88 | 49.82 | 51.16 | 9,875,498 | -2.91(-5.39%) |
Aug 21, 2015 | 56.18 | 56.45 | 54.02 | 54.07 | 10,300,225 | -2.71(-4.77%) |
Aug 20, 2015 | 57.28 | 58.38 | 56.70 | 56.78 | 5,235,825 | -0.91(-1.57%) |
Aug 19, 2015 | 59.04 | 59.20 | 57.38 | 57.68 | 6,882,351 | -1.75(-2.94%) |
Aug 18, 2015 | 59.02 | 59.66 | 58.81 | 59.43 | 3,525,481 | +0.14(+0.23%) |
Aug 17, 2015 | 58.48 | 59.35 | 58.29 | 59.30 | 3,623,250 | +0.54(+0.92%) |
Aug 14, 2015 | 59.04 | 59.62 | 58.41 | 58.75 | 4,590,266 | -0.56(-0.94%) |
Aug 13, 2015 | 59.40 | 60.25 | 58.89 | 59.31 | 5,850,992 | -0.49(-0.81%) |
Aug 12, 2015 | 59.12 | 60.17 | 58.24 | 59.80 | 7,130,270 | +0.44(+0.74%) |
Aug 11, 2015 | 57.49 | 59.43 | 57.37 | 59.36 | 5,054,019 | +0.84(+1.43%) |
Aug 10, 2015 | 56.78 | 58.53 | 56.73 | 58.52 | 5,466,735 | +2.06(+3.64%) |
Aug 07, 2015 | 56.21 | 57.16 | 56.00 | 56.46 | 4,187,243 | -0.01(-0.02%) |
Aug 06, 2015 | 55.63 | 56.63 | 55.27 | 56.48 | 6,494,061 | +0.96(+1.74%) |
Aug 05, 2015 | 56.43 | 57.05 | 55.45 | 55.51 | 4,375,168 | +0.01(+0.03%) |
Aug 04, 2015 | 56.10 | 56.33 | 55.38 | 55.50 | 5,077,837 | -0.30(-0.53%) |