Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 54.17 | 54.24 | 53.23 | 53.34 | 305,853 | -0.97(-1.79%) |
Oct 29, 2015 | 54.59 | 54.91 | 53.77 | 54.31 | 368,327 | -0.28(-0.51%) |
Oct 28, 2015 | 55.53 | 55.71 | 53.34 | 54.59 | 588,398 | -0.81(-1.47%) |
Oct 27, 2015 | 56.51 | 58.03 | 54.95 | 55.40 | 571,705 | -0.82(-1.46%) |
Oct 26, 2015 | 56.06 | 56.27 | 55.56 | 56.22 | 245,702 | +0.29(+0.53%) |
Oct 23, 2015 | 56.11 | 56.17 | 55.06 | 55.92 | 294,067 | -0.16(-0.28%) |
Oct 22, 2015 | 56.22 | 56.41 | 55.78 | 56.08 | 352,173 | +0.25(+0.46%) |
Oct 21, 2015 | 56.07 | 56.47 | 55.67 | 55.83 | 244,661 | -0.21(-0.38%) |
Oct 20, 2015 | 55.73 | 56.10 | 55.59 | 56.04 | 284,587 | +0.29(+0.53%) |
Oct 19, 2015 | 55.11 | 55.91 | 54.93 | 55.75 | 331,800 | +0.63(+1.14%) |
Oct 16, 2015 | 54.66 | 55.26 | 54.33 | 55.12 | 419,002 | +0.67(+1.23%) |
Oct 15, 2015 | 53.27 | 54.56 | 53.27 | 54.45 | 324,860 | +1.20(+2.26%) |
Oct 14, 2015 | 53.93 | 54.18 | 53.12 | 53.25 | 259,155 | -0.62(-1.15%) |
Oct 13, 2015 | 54.29 | 54.45 | 53.52 | 53.87 | 185,180 | -0.49(-0.91%) |
Oct 12, 2015 | 54.16 | 54.69 | 53.98 | 54.37 | 339,918 | +0.21(+0.38%) |
Oct 09, 2015 | 54.17 | 54.37 | 53.78 | 54.16 | 218,331 | -0.07(-0.13%) |
Oct 08, 2015 | 54.19 | 54.54 | 53.32 | 54.23 | 421,332 | +0.10(+0.19%) |
Oct 07, 2015 | 53.72 | 54.13 | 53.31 | 54.13 | 427,445 | +0.49(+0.92%) |
Oct 06, 2015 | 54.52 | 54.63 | 53.60 | 53.63 | 494,016 | -0.86(-1.58%) |
Oct 05, 2015 | 54.45 | 54.64 | 53.69 | 54.49 | 458,053 | +0.29(+0.54%) |
Oct 02, 2015 | 53.86 | 54.21 | 53.36 | 54.20 | 220,153 | +0.18(+0.32%) |
Oct 01, 2015 | 54.17 | 54.36 | 53.55 | 54.02 | 348,120 | +0.10(+0.18%) |
Sep 30, 2015 | 53.79 | 54.17 | 53.51 | 53.93 | 482,992 | +0.37(+0.70%) |
Sep 29, 2015 | 53.12 | 53.81 | 53.04 | 53.55 | 416,118 | +0.39(+0.73%) |
Sep 28, 2015 | 53.12 | 53.46 | 52.08 | 53.16 | 414,829 | -0.09(-0.16%) |
Sep 25, 2015 | 53.36 | 53.98 | 53.07 | 53.25 | 890,715 | +0.00(+0.00%) |
Sep 24, 2015 | 52.86 | 53.49 | 52.86 | 53.25 | 814,266 | +0.02(+0.04%) |
Sep 23, 2015 | 52.75 | 53.54 | 52.57 | 53.23 | 295,296 | +0.60(+1.14%) |
Sep 22, 2015 | 52.46 | 53.04 | 52.36 | 52.63 | 371,531 | -0.26(-0.49%) |
Sep 21, 2015 | 53.19 | 53.38 | 52.60 | 52.89 | 340,587 | -0.01(-0.01%) |
Sep 18, 2015 | 52.19 | 53.55 | 52.19 | 52.90 | 751,223 | +0.13(+0.24%) |
Sep 17, 2015 | 52.14 | 53.82 | 51.81 | 52.77 | 678,950 | +0.54(+1.03%) |
Sep 16, 2015 | 51.65 | 52.27 | 51.45 | 52.23 | 338,458 | +0.60(+1.16%) |
Sep 15, 2015 | 51.29 | 51.64 | 50.78 | 51.63 | 295,357 | +0.47(+0.92%) |
Sep 14, 2015 | 51.23 | 51.57 | 51.02 | 51.16 | 166,710 | +0.08(+0.15%) |
Sep 11, 2015 | 49.89 | 51.12 | 49.84 | 51.08 | 190,674 | +1.05(+2.10%) |
Sep 10, 2015 | 49.81 | 50.63 | 49.81 | 50.03 | 193,084 | +0.15(+0.30%) |
Sep 09, 2015 | 50.83 | 51.09 | 49.84 | 49.89 | 450,937 | -0.64(-1.26%) |
Sep 08, 2015 | 50.43 | 50.91 | 50.01 | 50.52 | 285,664 | +0.68(+1.36%) |
Sep 04, 2015 | 50.33 | 49.85 | 49.85 | 49.85 | 278,736 | -0.93(-1.83%) |
Sep 03, 2015 | 51.13 | 51.39 | 50.64 | 50.78 | 423,420 | -0.06(-0.12%) |
Sep 02, 2015 | 51.15 | 51.28 | 50.29 | 50.84 | 305,956 | +0.19(+0.37%) |
Sep 01, 2015 | 50.64 | 51.27 | 50.20 | 50.65 | 266,757 | -0.75(-1.46%) |
Aug 31, 2015 | 52.19 | 52.41 | 51.21 | 51.40 | 626,725 | -0.80(-1.54%) |
Aug 28, 2015 | 52.13 | 52.42 | 51.71 | 52.20 | 422,704 | +0.10(+0.20%) |
Aug 27, 2015 | 52.16 | 52.64 | 51.59 | 52.10 | 863,232 | +0.00(+0.00%) |
Aug 26, 2015 | 51.50 | 52.11 | 50.47 | 52.10 | 398,194 | +1.72(+3.41%) |
Aug 25, 2015 | 52.92 | 52.92 | 50.33 | 50.38 | 376,815 | -1.13(-2.19%) |
Aug 24, 2015 | 50.23 | 52.70 | 48.88 | 51.51 | 664,489 | -1.38(-2.61%) |
Aug 21, 2015 | 53.28 | 53.78 | 52.76 | 52.89 | 436,500 | -1.19(-2.20%) |
Aug 20, 2015 | 53.50 | 54.56 | 53.13 | 54.08 | 635,130 | +0.33(+0.62%) |
Aug 19, 2015 | 54.54 | 54.58 | 52.90 | 53.75 | 1,408,193 | -1.07(-1.96%) |
Aug 18, 2015 | 54.63 | 54.93 | 54.42 | 54.82 | 475,239 | -0.02(-0.04%) |
Aug 17, 2015 | 54.43 | 55.11 | 54.16 | 54.84 | 191,754 | +0.40(+0.74%) |
Aug 14, 2015 | 53.49 | 54.45 | 53.16 | 54.44 | 302,091 | +0.84(+1.57%) |
Aug 13, 2015 | 53.30 | 53.99 | 52.81 | 53.60 | 170,712 | -0.02(-0.04%) |
Aug 12, 2015 | 53.38 | 53.63 | 52.90 | 53.62 | 180,766 | +0.21(+0.40%) |
Aug 11, 2015 | 52.88 | 53.60 | 52.53 | 53.41 | 314,468 | +0.27(+0.50%) |
Aug 10, 2015 | 53.60 | 53.64 | 52.79 | 53.14 | 397,305 | -0.25(-0.47%) |
Aug 07, 2015 | 53.09 | 53.66 | 52.67 | 53.39 | 231,618 | +0.01(+0.01%) |
Aug 06, 2015 | 53.47 | 53.54 | 52.42 | 53.38 | 402,221 | -0.01(-0.01%) |
Aug 05, 2015 | 53.86 | 53.94 | 53.07 | 53.39 | 489,096 | -0.43(-0.79%) |
Aug 04, 2015 | 54.95 | 54.98 | 53.70 | 53.82 | 649,809 | -1.29(-2.35%) |