Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 59.58 | 59.98 | 57.87 | 58.23 | 616,407 | -0.23(-0.39%) |
Oct 29, 2015 | 58.89 | 59.43 | 57.82 | 58.46 | 778,002 | -0.75(-1.27%) |
Oct 28, 2015 | 56.43 | 59.24 | 56.30 | 59.21 | 423,587 | +2.81(+4.98%) |
Oct 27, 2015 | 56.99 | 57.55 | 55.91 | 56.40 | 227,580 | -0.80(-1.40%) |
Oct 26, 2015 | 57.64 | 58.08 | 56.68 | 57.20 | 232,812 | -0.61(-1.06%) |
Oct 23, 2015 | 57.88 | 58.00 | 56.31 | 57.81 | 340,425 | +0.59(+1.03%) |
Oct 22, 2015 | 55.61 | 57.45 | 55.61 | 57.22 | 282,316 | +1.96(+3.55%) |
Oct 21, 2015 | 55.77 | 56.14 | 55.15 | 55.26 | 264,705 | -0.24(-0.43%) |
Oct 20, 2015 | 56.37 | 56.64 | 54.95 | 55.50 | 196,425 | -1.01(-1.79%) |
Oct 19, 2015 | 56.40 | 58.07 | 56.09 | 56.51 | 289,749 | -0.04(-0.07%) |
Oct 16, 2015 | 55.10 | 56.86 | 54.67 | 56.55 | 435,541 | +1.74(+3.17%) |
Oct 15, 2015 | 52.39 | 54.99 | 52.21 | 54.81 | 442,478 | +2.43(+4.64%) |
Oct 14, 2015 | 52.94 | 53.38 | 51.87 | 52.38 | 391,793 | -0.54(-1.02%) |
Oct 13, 2015 | 53.81 | 54.30 | 52.90 | 52.92 | 270,260 | -1.27(-2.34%) |
Oct 12, 2015 | 53.64 | 54.53 | 53.05 | 54.19 | 264,934 | +0.61(+1.14%) |
Oct 09, 2015 | 54.16 | 54.16 | 53.28 | 53.58 | 259,795 | -0.42(-0.78%) |
Oct 08, 2015 | 54.00 | 54.26 | 52.97 | 54.00 | 313,799 | -0.06(-0.11%) |
Oct 07, 2015 | 54.04 | 54.28 | 52.91 | 54.06 | 488,382 | +0.12(+0.22%) |
Oct 06, 2015 | 55.49 | 55.54 | 53.28 | 53.94 | 388,465 | -1.68(-3.02%) |
Oct 05, 2015 | 54.33 | 55.96 | 54.00 | 55.62 | 387,627 | +1.50(+2.77%) |
Oct 02, 2015 | 52.06 | 54.30 | 51.56 | 54.12 | 498,167 | +1.45(+2.75%) |
Oct 01, 2015 | 52.58 | 52.83 | 51.56 | 52.67 | 295,653 | +0.09(+0.17%) |
Sep 30, 2015 | 51.66 | 52.76 | 51.26 | 52.58 | 524,049 | +1.23(+2.40%) |
Sep 29, 2015 | 50.76 | 51.41 | 50.21 | 51.35 | 429,604 | +0.67(+1.32%) |
Sep 28, 2015 | 51.93 | 52.00 | 50.51 | 50.68 | 353,244 | -1.33(-2.56%) |
Sep 25, 2015 | 52.60 | 53.10 | 51.73 | 52.01 | 433,694 | -0.18(-0.34%) |
Sep 24, 2015 | 52.75 | 52.84 | 51.58 | 52.19 | 377,755 | -0.91(-1.71%) |
Sep 23, 2015 | 52.00 | 53.21 | 51.15 | 53.10 | 556,364 | +1.09(+2.10%) |
Sep 22, 2015 | 51.66 | 52.20 | 51.47 | 52.01 | 282,679 | -0.22(-0.42%) |
Sep 21, 2015 | 52.05 | 52.97 | 51.51 | 52.23 | 241,605 | +0.38(+0.73%) |
Sep 18, 2015 | 51.19 | 52.39 | 50.97 | 51.85 | 546,934 | -0.13(-0.25%) |
Sep 17, 2015 | 52.01 | 52.40 | 51.37 | 51.98 | 413,207 | -0.46(-0.88%) |
Sep 16, 2015 | 52.54 | 52.69 | 52.01 | 52.44 | 312,035 | -0.12(-0.23%) |
Sep 15, 2015 | 51.82 | 52.66 | 51.67 | 52.56 | 318,794 | +0.78(+1.51%) |
Sep 14, 2015 | 52.51 | 52.57 | 51.46 | 51.78 | 241,725 | -0.52(-0.99%) |
Sep 11, 2015 | 52.59 | 52.84 | 51.54 | 52.30 | 339,606 | -0.47(-0.89%) |
Sep 10, 2015 | 52.91 | 53.28 | 52.15 | 52.77 | 335,948 | +0.05(+0.09%) |
Sep 09, 2015 | 54.50 | 54.99 | 52.45 | 52.72 | 612,033 | -1.76(-3.23%) |
Sep 08, 2015 | 54.38 | 54.90 | 53.79 | 54.48 | 432,688 | +0.75(+1.40%) |
Sep 04, 2015 | 53.78 | 53.73 | 53.73 | 53.73 | 480,500 | -0.27(-0.50%) |
Sep 03, 2015 | 54.67 | 55.40 | 53.97 | 54.00 | 521,759 | -0.69(-1.26%) |
Sep 02, 2015 | 53.00 | 55.30 | 53.00 | 54.69 | 1,535,065 | +0.05(+0.09%) |
Sep 01, 2015 | 54.96 | 56.16 | 54.33 | 54.64 | 642,469 | -1.27(-2.27%) |
Aug 31, 2015 | 54.15 | 57.60 | 54.08 | 55.91 | 1,053,309 | +2.05(+3.81%) |
Aug 28, 2015 | 53.76 | 54.17 | 53.35 | 53.86 | 331,726 | -0.07(-0.13%) |
Aug 27, 2015 | 53.28 | 54.56 | 52.78 | 53.93 | 479,127 | +1.21(+2.30%) |
Aug 26, 2015 | 53.12 | 53.67 | 50.56 | 52.72 | 580,993 | +0.57(+1.09%) |
Aug 25, 2015 | 53.93 | 54.09 | 51.84 | 52.15 | 432,168 | -0.21(-0.40%) |
Aug 24, 2015 | 51.79 | 54.46 | 51.38 | 52.36 | 553,209 | -2.29(-4.19%) |
Aug 21, 2015 | 54.65 | 55.72 | 53.34 | 54.65 | 425,762 | -0.70(-1.26%) |
Aug 20, 2015 | 57.12 | 57.70 | 55.34 | 55.35 | 301,983 | -2.11(-3.67%) |
Aug 19, 2015 | 57.79 | 58.26 | 56.70 | 57.46 | 231,046 | -0.50(-0.86%) |
Aug 18, 2015 | 58.43 | 59.28 | 57.77 | 57.96 | 186,463 | -0.56(-0.96%) |
Aug 17, 2015 | 57.48 | 58.56 | 57.20 | 58.52 | 173,228 | +0.62(+1.07%) |
Aug 14, 2015 | 56.35 | 58.28 | 56.34 | 57.90 | 233,918 | +1.40(+2.48%) |
Aug 13, 2015 | 57.21 | 57.48 | 56.34 | 56.50 | 180,850 | -0.67(-1.17%) |
Aug 12, 2015 | 56.80 | 57.47 | 56.07 | 57.17 | 229,852 | -0.22(-0.38%) |
Aug 11, 2015 | 57.95 | 58.65 | 57.04 | 57.39 | 165,821 | -1.16(-1.98%) |
Aug 10, 2015 | 57.91 | 58.62 | 57.49 | 58.55 | 289,411 | +1.06(+1.84%) |
Aug 07, 2015 | 57.27 | 57.77 | 56.81 | 57.49 | 344,084 | -0.22(-0.38%) |
Aug 06, 2015 | 58.94 | 59.10 | 56.95 | 57.71 | 244,615 | -1.17(-1.99%) |
Aug 05, 2015 | 58.71 | 59.59 | 58.42 | 58.88 | 343,146 | +0.56(+0.96%) |
Aug 04, 2015 | 58.64 | 58.88 | 58.19 | 58.32 | 228,741 | -0.17(-0.29%) |