Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 56.57 | 56.73 | 56.15 | 56.23 | 1,630,512 | -0.31(-0.54%) |
Oct 29, 2015 | 56.18 | 56.63 | 55.84 | 56.54 | 1,335,244 | +0.37(+0.65%) |
Oct 28, 2015 | 56.35 | 56.49 | 55.59 | 56.17 | 1,996,695 | -0.06(-0.11%) |
Oct 27, 2015 | 55.75 | 56.28 | 55.42 | 56.23 | 2,145,852 | +0.28(+0.50%) |
Oct 26, 2015 | 55.42 | 56.01 | 55.12 | 55.96 | 1,389,461 | +0.61(+1.10%) |
Oct 23, 2015 | 56.20 | 56.38 | 55.20 | 55.35 | 2,664,613 | -0.46(-0.82%) |
Oct 22, 2015 | 54.81 | 56.08 | 54.81 | 55.81 | 3,425,181 | +1.16(+2.12%) |
Oct 21, 2015 | 54.69 | 55.09 | 54.39 | 54.65 | 2,434,256 | +0.34(+0.62%) |
Oct 20, 2015 | 54.60 | 55.39 | 53.37 | 54.31 | 5,283,786 | +0.10(+0.18%) |
Oct 19, 2015 | 54.04 | 54.49 | 53.59 | 54.21 | 2,207,929 | +0.04(+0.07%) |
Oct 16, 2015 | 54.06 | 54.60 | 53.90 | 54.18 | 2,508,108 | +0.35(+0.66%) |
Oct 15, 2015 | 53.28 | 54.20 | 53.15 | 53.82 | 3,170,900 | +0.63(+1.19%) |
Oct 14, 2015 | 53.29 | 53.73 | 53.01 | 53.19 | 1,236,102 | -0.04(-0.07%) |
Oct 13, 2015 | 53.15 | 53.64 | 52.98 | 53.23 | 1,123,741 | -0.14(-0.25%) |
Oct 12, 2015 | 53.38 | 53.58 | 53.07 | 53.37 | 808,993 | +0.12(+0.23%) |
Oct 09, 2015 | 53.20 | 53.46 | 52.89 | 53.25 | 1,474,293 | -0.01(-0.01%) |
Oct 08, 2015 | 52.11 | 53.42 | 52.11 | 53.25 | 1,589,015 | +0.77(+1.46%) |
Oct 07, 2015 | 51.87 | 52.56 | 51.78 | 52.49 | 1,594,947 | +0.94(+1.82%) |
Oct 06, 2015 | 51.71 | 51.82 | 51.18 | 51.55 | 2,035,769 | -0.05(-0.10%) |
Oct 05, 2015 | 51.26 | 51.77 | 51.26 | 51.60 | 1,722,926 | +0.56(+1.10%) |
Oct 02, 2015 | 48.69 | 51.07 | 48.69 | 51.04 | 2,068,847 | +1.57(+3.17%) |
Oct 01, 2015 | 49.46 | 49.64 | 48.37 | 49.47 | 4,625,730 | +0.01(+0.02%) |
Sep 30, 2015 | 49.22 | 49.57 | 49.00 | 49.46 | 3,096,063 | +0.79(+1.62%) |
Sep 29, 2015 | 48.73 | 48.86 | 48.13 | 48.68 | 1,876,534 | +0.05(+0.09%) |
Sep 28, 2015 | 49.17 | 49.33 | 48.35 | 48.63 | 1,970,659 | -0.71(-1.45%) |
Sep 25, 2015 | 50.09 | 50.50 | 49.12 | 49.34 | 1,559,719 | -0.48(-0.96%) |
Sep 24, 2015 | 49.85 | 50.06 | 49.42 | 49.82 | 1,363,212 | -0.33(-0.66%) |
Sep 23, 2015 | 50.08 | 50.27 | 49.73 | 50.15 | 1,468,559 | +0.03(+0.06%) |
Sep 22, 2015 | 50.07 | 50.36 | 49.84 | 50.12 | 1,654,293 | -0.65(-1.29%) |
Sep 21, 2015 | 50.83 | 51.12 | 50.55 | 50.78 | 1,755,956 | +0.22(+0.43%) |
Sep 18, 2015 | 50.89 | 51.42 | 50.42 | 50.56 | 3,144,451 | -0.90(-1.75%) |
Sep 17, 2015 | 51.93 | 52.14 | 51.27 | 51.46 | 2,454,122 | -0.46(-0.89%) |
Sep 16, 2015 | 51.08 | 52.15 | 50.95 | 51.92 | 2,537,592 | +1.10(+2.16%) |
Sep 15, 2015 | 50.30 | 50.98 | 49.96 | 50.83 | 1,527,952 | +0.79(+1.58%) |
Sep 14, 2015 | 50.45 | 50.48 | 49.80 | 50.04 | 1,084,391 | -0.38(-0.75%) |
Sep 11, 2015 | 50.06 | 50.44 | 49.84 | 50.42 | 997,636 | +0.19(+0.39%) |
Sep 10, 2015 | 49.88 | 50.62 | 49.63 | 50.22 | 1,237,749 | +0.25(+0.51%) |
Sep 09, 2015 | 51.08 | 51.10 | 49.88 | 49.97 | 1,121,169 | -0.74(-1.45%) |
Sep 08, 2015 | 50.13 | 50.72 | 49.98 | 50.71 | 1,095,556 | +1.50(+3.04%) |
Sep 04, 2015 | 49.13 | 49.21 | 49.21 | 49.21 | 2,298,613 | -0.60(-1.20%) |
Sep 03, 2015 | 49.71 | 50.31 | 49.57 | 49.81 | 1,648,579 | +0.28(+0.57%) |
Sep 02, 2015 | 49.19 | 49.53 | 48.44 | 49.52 | 1,746,386 | +0.96(+1.98%) |
Sep 01, 2015 | 48.87 | 49.49 | 48.29 | 48.56 | 2,293,504 | -1.35(-2.70%) |
Aug 31, 2015 | 50.36 | 50.63 | 49.89 | 49.91 | 1,656,830 | -0.57(-1.12%) |
Aug 28, 2015 | 50.30 | 50.67 | 50.07 | 50.48 | 1,851,119 | -0.04(-0.07%) |
Aug 27, 2015 | 50.74 | 51.06 | 49.60 | 50.51 | 2,511,624 | +0.28(+0.55%) |
Aug 26, 2015 | 50.29 | 50.38 | 49.00 | 50.24 | 2,525,967 | +0.94(+1.90%) |
Aug 25, 2015 | 51.05 | 51.10 | 49.25 | 49.30 | 2,875,884 | -0.48(-0.96%) |
Aug 24, 2015 | 48.91 | 50.83 | 47.92 | 49.78 | 4,148,265 | -1.57(-3.06%) |
Aug 21, 2015 | 51.90 | 52.50 | 51.28 | 51.35 | 2,637,119 | -1.11(-2.12%) |
Aug 20, 2015 | 53.57 | 53.58 | 52.40 | 52.46 | 2,469,714 | -1.60(-2.96%) |
Aug 19, 2015 | 54.37 | 54.54 | 53.67 | 54.06 | 1,597,309 | -0.53(-0.97%) |
Aug 18, 2015 | 54.88 | 55.05 | 54.55 | 54.59 | 1,151,790 | -0.45(-0.83%) |
Aug 17, 2015 | 54.40 | 55.07 | 54.36 | 55.04 | 852,493 | +0.22(+0.41%) |
Aug 14, 2015 | 54.40 | 54.95 | 54.33 | 54.82 | 1,476,151 | +0.34(+0.63%) |
Aug 13, 2015 | 54.53 | 54.73 | 54.15 | 54.48 | 1,272,619 | +0.08(+0.15%) |
Aug 12, 2015 | 54.00 | 54.46 | 53.13 | 54.40 | 1,634,227 | +0.10(+0.18%) |
Aug 11, 2015 | 54.56 | 55.16 | 54.15 | 54.30 | 1,640,522 | -0.83(-1.51%) |
Aug 10, 2015 | 54.52 | 55.22 | 54.50 | 55.13 | 2,221,582 | +1.14(+2.11%) |
Aug 07, 2015 | 53.70 | 54.11 | 53.41 | 53.99 | 1,862,463 | +0.14(+0.26%) |
Aug 06, 2015 | 55.04 | 55.06 | 53.05 | 53.85 | 2,892,497 | -1.24(-2.26%) |
Aug 05, 2015 | 54.41 | 55.19 | 54.38 | 55.10 | 2,660,993 | +0.86(+1.59%) |
Aug 04, 2015 | 54.21 | 54.62 | 54.21 | 54.23 | 1,292,557 | +0.04(+0.08%) |