Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 63.59 | 65.39 | 62.86 | 64.12 | 9,895,949 | +1.89(+3.03%) |
Oct 29, 2015 | 60.86 | 62.58 | 60.86 | 62.23 | 4,956,662 | +1.11(+1.81%) |
Oct 28, 2015 | 60.26 | 61.44 | 60.01 | 61.12 | 3,711,595 | +0.96(+1.59%) |
Oct 27, 2015 | 59.29 | 60.17 | 59.09 | 60.17 | 3,605,017 | +0.40(+0.67%) |
Oct 26, 2015 | 59.99 | 60.25 | 59.34 | 59.76 | 4,339,132 | -0.25(-0.42%) |
Oct 23, 2015 | 59.48 | 60.81 | 59.34 | 60.01 | 3,505,045 | +0.53(+0.90%) |
Oct 22, 2015 | 58.56 | 59.65 | 58.13 | 59.48 | 4,616,221 | +1.52(+2.62%) |
Oct 21, 2015 | 58.96 | 58.97 | 57.77 | 57.96 | 3,260,796 | -0.79(-1.35%) |
Oct 20, 2015 | 58.55 | 58.92 | 57.66 | 58.75 | 4,022,102 | -0.01(-0.02%) |
Oct 19, 2015 | 60.06 | 60.27 | 58.67 | 58.77 | 4,241,592 | -1.80(-2.97%) |
Oct 16, 2015 | 60.50 | 61.04 | 60.08 | 60.57 | 3,720,657 | +0.45(+0.75%) |
Oct 15, 2015 | 59.78 | 60.40 | 58.94 | 60.12 | 3,179,966 | +0.73(+1.24%) |
Oct 14, 2015 | 59.16 | 60.05 | 58.80 | 59.38 | 3,018,010 | +0.22(+0.38%) |
Oct 13, 2015 | 59.76 | 60.45 | 59.05 | 59.16 | 4,614,026 | -1.23(-2.04%) |
Oct 12, 2015 | 60.30 | 60.48 | 59.57 | 60.39 | 2,487,480 | +0.25(+0.42%) |
Oct 09, 2015 | 60.92 | 61.05 | 59.42 | 60.14 | 4,311,314 | -0.76(-1.25%) |
Oct 08, 2015 | 59.74 | 61.11 | 59.31 | 60.90 | 4,415,836 | +0.96(+1.61%) |
Oct 07, 2015 | 59.71 | 60.33 | 58.51 | 59.94 | 5,579,338 | +0.48(+0.80%) |
Oct 06, 2015 | 58.83 | 60.12 | 58.77 | 59.46 | 7,437,414 | +0.55(+0.93%) |
Oct 05, 2015 | 57.56 | 59.25 | 57.52 | 58.91 | 4,790,953 | +1.68(+2.94%) |
Oct 02, 2015 | 55.52 | 57.23 | 55.05 | 57.23 | 3,426,389 | +1.12(+1.99%) |
Oct 01, 2015 | 55.90 | 56.51 | 55.10 | 56.11 | 4,227,649 | +0.78(+1.42%) |
Sep 30, 2015 | 54.87 | 55.64 | 54.33 | 55.33 | 5,417,830 | +1.68(+3.13%) |
Sep 29, 2015 | 53.87 | 54.72 | 53.46 | 53.65 | 6,021,103 | +0.29(+0.54%) |
Sep 28, 2015 | 55.77 | 56.21 | 53.23 | 53.36 | 5,780,110 | -2.76(-4.91%) |
Sep 25, 2015 | 56.29 | 56.74 | 55.63 | 56.12 | 4,434,676 | +0.21(+0.37%) |
Sep 24, 2015 | 55.88 | 56.46 | 55.09 | 55.91 | 5,176,907 | -0.14(-0.26%) |
Sep 23, 2015 | 56.56 | 57.26 | 56.03 | 56.05 | 3,451,515 | -0.23(-0.41%) |
Sep 22, 2015 | 56.25 | 56.70 | 55.99 | 56.28 | 4,105,382 | -0.78(-1.38%) |
Sep 21, 2015 | 56.75 | 57.96 | 56.51 | 57.07 | 4,720,630 | +0.48(+0.85%) |
Sep 18, 2015 | 56.23 | 57.29 | 56.02 | 56.59 | 17,986,514 | -0.52(-0.91%) |
Sep 17, 2015 | 57.23 | 58.15 | 56.44 | 57.11 | 5,639,126 | +0.09(+0.15%) |
Sep 16, 2015 | 57.17 | 57.31 | 56.34 | 57.02 | 5,580,737 | -0.01(-0.03%) |
Sep 15, 2015 | 56.45 | 57.34 | 55.97 | 57.03 | 5,630,199 | +0.72(+1.28%) |
Sep 14, 2015 | 57.98 | 57.98 | 56.20 | 56.31 | 5,917,429 | -1.72(-2.97%) |
Sep 11, 2015 | 58.20 | 58.31 | 57.40 | 58.03 | 5,486,832 | -0.30(-0.52%) |
Sep 10, 2015 | 58.47 | 59.09 | 57.68 | 58.34 | 6,145,405 | +0.27(+0.46%) |
Sep 09, 2015 | 57.65 | 59.58 | 57.57 | 58.07 | 8,813,740 | +0.55(+0.96%) |
Sep 08, 2015 | 56.31 | 57.58 | 55.45 | 57.52 | 8,627,701 | +1.93(+3.47%) |
Sep 04, 2015 | 55.80 | 55.59 | 55.59 | 55.59 | 5,924,902 | -0.91(-1.61%) |
Sep 03, 2015 | 56.95 | 57.65 | 56.00 | 56.49 | 4,664,004 | -0.07(-0.13%) |
Sep 02, 2015 | 56.98 | 57.01 | 55.33 | 56.57 | 5,030,181 | +0.70(+1.25%) |
Sep 01, 2015 | 56.26 | 56.46 | 55.31 | 55.87 | 7,363,398 | -1.07(-1.87%) |
Aug 31, 2015 | 57.24 | 57.70 | 55.64 | 56.93 | 11,963,575 | +1.32(+2.38%) |
Aug 28, 2015 | 54.10 | 55.63 | 54.07 | 55.61 | 6,791,301 | +1.59(+2.95%) |
Aug 27, 2015 | 54.02 | 55.11 | 52.68 | 54.02 | 8,075,158 | +1.24(+2.35%) |
Aug 26, 2015 | 52.20 | 52.83 | 50.81 | 52.78 | 6,351,301 | +1.98(+3.90%) |
Aug 25, 2015 | 53.01 | 53.37 | 50.69 | 50.80 | 6,571,282 | -0.80(-1.55%) |
Aug 24, 2015 | 51.79 | 53.33 | 50.25 | 51.60 | 9,791,326 | -2.94(-5.39%) |
Aug 21, 2015 | 56.66 | 56.94 | 54.48 | 54.53 | 10,212,433 | -2.73(-4.77%) |
Aug 20, 2015 | 57.78 | 58.88 | 57.18 | 57.26 | 5,191,198 | -0.91(-1.57%) |
Aug 19, 2015 | 59.55 | 59.71 | 57.87 | 58.18 | 6,823,690 | -1.76(-2.94%) |
Aug 18, 2015 | 59.53 | 60.17 | 59.32 | 59.94 | 3,495,433 | +0.14(+0.23%) |
Aug 17, 2015 | 58.98 | 59.86 | 58.79 | 59.81 | 3,592,368 | +0.55(+0.92%) |
Aug 14, 2015 | 59.55 | 60.14 | 58.91 | 59.26 | 4,551,142 | -0.56(-0.94%) |
Aug 13, 2015 | 59.91 | 60.77 | 59.40 | 59.82 | 5,801,123 | -0.49(-0.81%) |
Aug 12, 2015 | 59.63 | 60.69 | 58.74 | 60.31 | 7,069,498 | +0.44(+0.74%) |
Aug 11, 2015 | 57.98 | 59.94 | 57.86 | 59.87 | 5,010,942 | +0.84(+1.43%) |
Aug 10, 2015 | 57.27 | 59.03 | 57.22 | 59.02 | 5,420,141 | +2.07(+3.64%) |
Aug 07, 2015 | 56.70 | 57.66 | 56.48 | 56.95 | 4,151,555 | -0.01(-0.03%) |
Aug 06, 2015 | 56.11 | 57.12 | 55.75 | 56.96 | 6,438,711 | +0.97(+1.74%) |
Aug 05, 2015 | 56.91 | 57.54 | 55.93 | 55.99 | 4,337,878 | +0.01(+0.03%) |
Aug 04, 2015 | 56.58 | 56.82 | 55.85 | 55.98 | 5,034,558 | -0.30(-0.53%) |