Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 59.88 | 61.12 | 59.88 | 60.99 | 1,134,187 | +1.35(+2.26%) |
Oct 29, 2015 | 57.73 | 59.84 | 57.27 | 59.64 | 916,755 | +2.25(+3.92%) |
Oct 28, 2015 | 56.17 | 57.41 | 56.12 | 57.40 | 407,659 | +1.39(+2.49%) |
Oct 27, 2015 | 56.80 | 57.13 | 55.72 | 56.00 | 411,633 | -1.14(-1.99%) |
Oct 26, 2015 | 56.22 | 57.20 | 56.19 | 57.14 | 554,359 | +0.88(+1.57%) |
Oct 23, 2015 | 56.17 | 56.37 | 55.69 | 56.26 | 228,316 | +0.66(+1.18%) |
Oct 22, 2015 | 55.40 | 56.29 | 55.25 | 55.60 | 495,369 | +0.56(+1.03%) |
Oct 21, 2015 | 55.64 | 55.79 | 54.95 | 55.04 | 441,959 | -0.40(-0.72%) |
Oct 20, 2015 | 55.19 | 55.53 | 54.43 | 55.44 | 281,651 | +0.10(+0.18%) |
Oct 19, 2015 | 54.52 | 55.48 | 54.39 | 55.34 | 389,035 | +0.56(+1.01%) |
Oct 16, 2015 | 54.61 | 54.80 | 54.15 | 54.78 | 371,599 | +0.30(+0.55%) |
Oct 15, 2015 | 54.15 | 54.48 | 53.99 | 54.48 | 558,937 | +0.60(+1.12%) |
Oct 14, 2015 | 54.76 | 54.92 | 53.80 | 53.88 | 557,855 | -0.87(-1.60%) |
Oct 13, 2015 | 54.67 | 55.39 | 54.67 | 54.76 | 501,639 | -0.31(-0.56%) |
Oct 12, 2015 | 54.52 | 55.30 | 54.42 | 55.07 | 836,655 | +0.45(+0.82%) |
Oct 09, 2015 | 54.57 | 54.82 | 54.41 | 54.62 | 695,112 | +0.06(+0.12%) |
Oct 08, 2015 | 53.79 | 54.80 | 53.79 | 54.56 | 703,668 | +0.56(+1.03%) |
Oct 07, 2015 | 53.65 | 54.16 | 53.45 | 54.00 | 1,052,678 | +0.65(+1.21%) |
Oct 06, 2015 | 53.67 | 53.93 | 53.14 | 53.35 | 805,653 | -0.56(-1.05%) |
Oct 05, 2015 | 53.71 | 54.13 | 53.30 | 53.92 | 1,315,452 | +0.60(+1.13%) |
Oct 02, 2015 | 51.92 | 53.32 | 51.77 | 53.32 | 1,385,225 | +0.56(+1.07%) |
Oct 01, 2015 | 53.85 | 54.20 | 52.43 | 52.75 | 1,449,194 | -1.37(-2.54%) |
Sep 30, 2015 | 53.52 | 54.23 | 53.24 | 54.13 | 933,054 | +1.11(+2.09%) |
Sep 29, 2015 | 53.80 | 53.80 | 52.72 | 53.02 | 666,415 | -0.64(-1.19%) |
Sep 28, 2015 | 55.43 | 55.61 | 53.62 | 53.65 | 622,983 | -2.17(-3.88%) |
Sep 25, 2015 | 55.62 | 56.50 | 55.19 | 55.82 | 1,087,023 | +0.77(+1.41%) |
Sep 24, 2015 | 55.22 | 55.70 | 54.96 | 55.05 | 1,001,478 | -0.86(-1.53%) |
Sep 23, 2015 | 55.54 | 56.28 | 55.27 | 55.90 | 770,272 | +0.40(+0.72%) |
Sep 22, 2015 | 55.54 | 55.66 | 55.07 | 55.50 | 554,802 | -0.77(-1.37%) |
Sep 21, 2015 | 55.01 | 56.79 | 54.21 | 56.28 | 852,394 | +1.55(+2.83%) |
Sep 18, 2015 | 54.56 | 55.18 | 54.44 | 54.73 | 2,896,989 | -0.54(-0.97%) |
Sep 17, 2015 | 55.29 | 56.12 | 55.16 | 55.27 | 731,273 | +0.05(+0.10%) |
Sep 16, 2015 | 55.20 | 55.39 | 55.00 | 55.21 | 638,632 | -0.07(-0.13%) |
Sep 15, 2015 | 54.67 | 55.53 | 54.62 | 55.28 | 760,182 | +0.80(+1.47%) |
Sep 14, 2015 | 55.58 | 55.69 | 54.43 | 54.48 | 897,306 | -1.07(-1.92%) |
Sep 11, 2015 | 55.16 | 55.61 | 54.57 | 55.55 | 792,653 | +0.15(+0.26%) |
Sep 10, 2015 | 54.67 | 55.74 | 54.64 | 55.40 | 558,351 | +0.70(+1.28%) |
Sep 09, 2015 | 55.94 | 56.14 | 54.61 | 54.70 | 711,983 | -0.76(-1.36%) |
Sep 08, 2015 | 54.34 | 55.54 | 54.06 | 55.46 | 822,593 | +2.06(+3.85%) |
Sep 04, 2015 | 53.61 | 53.40 | 53.40 | 53.40 | 689,972 | -0.92(-1.69%) |
Sep 03, 2015 | 54.67 | 55.06 | 54.24 | 54.32 | 985,986 | -0.20(-0.37%) |
Sep 02, 2015 | 53.99 | 54.53 | 53.61 | 54.52 | 719,199 | +1.21(+2.27%) |
Sep 01, 2015 | 53.87 | 54.37 | 53.19 | 53.31 | 974,693 | -1.78(-3.24%) |
Aug 31, 2015 | 55.50 | 56.38 | 55.02 | 55.09 | 973,919 | -1.49(-2.64%) |
Aug 28, 2015 | 55.77 | 56.60 | 55.21 | 56.59 | 741,956 | +0.46(+0.83%) |
Aug 27, 2015 | 55.45 | 56.34 | 55.09 | 56.12 | 817,775 | +1.37(+2.51%) |
Aug 26, 2015 | 53.52 | 54.99 | 52.99 | 54.75 | 885,511 | +2.15(+4.08%) |
Aug 25, 2015 | 54.30 | 54.30 | 52.53 | 52.60 | 1,204,520 | -0.36(-0.69%) |
Aug 24, 2015 | 52.83 | 54.91 | 52.65 | 52.96 | 993,141 | -2.89(-5.17%) |
Aug 21, 2015 | 56.70 | 56.90 | 55.80 | 55.85 | 852,935 | -1.27(-2.22%) |
Aug 20, 2015 | 57.89 | 57.95 | 57.11 | 57.11 | 459,819 | -1.40(-2.40%) |
Aug 19, 2015 | 58.51 | 58.93 | 57.97 | 58.52 | 369,138 | -0.13(-0.22%) |
Aug 18, 2015 | 58.77 | 58.94 | 58.58 | 58.64 | 388,425 | -0.03(-0.05%) |
Aug 17, 2015 | 58.06 | 58.72 | 57.88 | 58.67 | 675,968 | +0.34(+0.58%) |
Aug 14, 2015 | 57.78 | 58.52 | 57.51 | 58.33 | 859,462 | +0.62(+1.07%) |
Aug 13, 2015 | 58.11 | 58.26 | 57.71 | 57.71 | 1,193,890 | -0.30(-0.52%) |
Aug 12, 2015 | 58.92 | 59.02 | 57.86 | 58.02 | 1,055,334 | -1.45(-2.44%) |
Aug 11, 2015 | 60.22 | 60.22 | 59.36 | 59.47 | 563,453 | -1.12(-1.86%) |
Aug 10, 2015 | 60.60 | 61.12 | 60.25 | 60.59 | 837,883 | +0.52(+0.86%) |
Aug 07, 2015 | 60.27 | 60.46 | 59.89 | 60.07 | 373,897 | -0.26(-0.44%) |
Aug 06, 2015 | 61.32 | 61.83 | 60.06 | 60.34 | 568,019 | -0.99(-1.61%) |
Aug 05, 2015 | 61.13 | 61.97 | 60.26 | 61.33 | 1,095,054 | +0.58(+0.96%) |
Aug 04, 2015 | 61.53 | 61.84 | 60.53 | 60.75 | 802,704 | -0.53(-0.86%) |