Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 57.13 | 57.74 | 56.18 | 56.32 | 1,553,518 | -0.87(-1.53%) |
Oct 29, 2015 | 60.37 | 61.05 | 56.26 | 57.20 | 3,567,673 | -3.88(-6.36%) |
Oct 28, 2015 | 60.85 | 61.66 | 59.25 | 61.08 | 1,457,074 | -0.07(-0.11%) |
Oct 27, 2015 | 61.02 | 61.33 | 60.68 | 61.15 | 1,143,475 | -0.03(-0.05%) |
Oct 26, 2015 | 61.36 | 61.39 | 60.81 | 61.18 | 790,997 | -0.12(-0.20%) |
Oct 23, 2015 | 61.36 | 61.58 | 60.87 | 61.30 | 625,063 | +0.25(+0.40%) |
Oct 22, 2015 | 60.46 | 61.22 | 60.46 | 61.05 | 810,243 | +0.88(+1.46%) |
Oct 21, 2015 | 60.43 | 60.81 | 59.97 | 60.17 | 741,245 | +0.01(+0.01%) |
Oct 20, 2015 | 60.06 | 60.29 | 59.75 | 60.17 | 788,015 | +0.10(+0.17%) |
Oct 19, 2015 | 59.94 | 60.29 | 59.73 | 60.07 | 990,083 | +0.02(+0.04%) |
Oct 16, 2015 | 59.77 | 60.07 | 59.03 | 60.04 | 850,848 | +0.51(+0.86%) |
Oct 15, 2015 | 59.73 | 60.17 | 58.98 | 59.53 | 886,398 | -0.14(-0.23%) |
Oct 14, 2015 | 59.73 | 60.20 | 59.44 | 59.67 | 963,725 | -0.13(-0.22%) |
Oct 13, 2015 | 59.45 | 60.54 | 59.21 | 59.80 | 1,398,588 | +0.26(+0.44%) |
Oct 12, 2015 | 59.47 | 59.73 | 59.23 | 59.54 | 510,379 | +0.01(+0.01%) |
Oct 09, 2015 | 59.19 | 59.81 | 59.09 | 59.53 | 956,063 | +0.33(+0.56%) |
Oct 08, 2015 | 58.77 | 59.60 | 58.52 | 59.20 | 1,003,151 | +0.48(+0.82%) |
Oct 07, 2015 | 58.11 | 58.90 | 57.52 | 58.72 | 1,719,905 | +0.74(+1.28%) |
Oct 06, 2015 | 57.78 | 58.16 | 57.63 | 57.98 | 1,115,474 | +0.08(+0.13%) |
Oct 05, 2015 | 57.70 | 58.47 | 57.45 | 57.91 | 1,899,834 | +0.34(+0.59%) |
Oct 02, 2015 | 56.40 | 57.60 | 55.76 | 57.57 | 1,401,227 | +0.90(+1.58%) |
Oct 01, 2015 | 56.69 | 57.16 | 55.97 | 56.67 | 1,334,381 | +0.08(+0.15%) |
Sep 30, 2015 | 56.42 | 56.86 | 56.08 | 56.59 | 1,941,719 | +0.70(+1.26%) |
Sep 29, 2015 | 54.79 | 55.98 | 54.49 | 55.88 | 1,785,614 | +2.53(+4.75%) |
Sep 28, 2015 | 54.45 | 54.49 | 53.07 | 53.35 | 974,622 | -1.57(-2.87%) |
Sep 25, 2015 | 54.88 | 55.44 | 54.49 | 54.93 | 1,117,172 | +0.50(+0.92%) |
Sep 24, 2015 | 53.31 | 54.66 | 52.73 | 54.42 | 1,031,283 | +0.74(+1.38%) |
Sep 23, 2015 | 53.73 | 54.39 | 53.56 | 53.68 | 567,056 | -0.12(-0.22%) |
Sep 22, 2015 | 54.25 | 54.25 | 53.30 | 53.80 | 841,289 | -1.05(-1.91%) |
Sep 21, 2015 | 54.65 | 55.46 | 54.52 | 54.85 | 727,567 | +0.26(+0.48%) |
Sep 18, 2015 | 54.80 | 55.20 | 54.43 | 54.59 | 1,093,333 | -0.46(-0.84%) |
Sep 17, 2015 | 55.27 | 55.71 | 54.85 | 55.05 | 674,593 | -0.28(-0.50%) |
Sep 16, 2015 | 54.86 | 55.58 | 54.86 | 55.33 | 614,429 | +0.54(+0.99%) |
Sep 15, 2015 | 54.22 | 54.89 | 54.04 | 54.79 | 809,352 | +0.86(+1.60%) |
Sep 14, 2015 | 53.81 | 54.15 | 53.65 | 53.92 | 1,039,056 | +0.20(+0.37%) |
Sep 11, 2015 | 53.89 | 54.11 | 53.42 | 53.72 | 778,402 | -0.47(-0.87%) |
Sep 10, 2015 | 53.65 | 54.77 | 53.57 | 54.19 | 1,158,072 | +0.37(+0.69%) |
Sep 09, 2015 | 54.81 | 55.00 | 53.68 | 53.82 | 793,606 | -0.73(-1.34%) |
Sep 08, 2015 | 54.94 | 55.03 | 54.19 | 54.55 | 651,033 | +0.49(+0.90%) |
Sep 04, 2015 | 54.25 | 54.07 | 54.07 | 54.07 | 675,676 | -0.64(-1.17%) |
Sep 03, 2015 | 54.83 | 55.57 | 54.61 | 54.71 | 737,804 | -0.05(-0.08%) |
Sep 02, 2015 | 54.79 | 55.10 | 54.08 | 54.76 | 786,889 | +0.37(+0.68%) |
Sep 01, 2015 | 55.20 | 55.46 | 54.05 | 54.39 | 1,443,401 | -1.54(-2.76%) |
Aug 31, 2015 | 55.69 | 56.25 | 55.54 | 55.93 | 2,058,654 | -0.09(-0.17%) |
Aug 28, 2015 | 55.16 | 56.14 | 55.16 | 56.02 | 1,433,552 | +0.65(+1.17%) |
Aug 27, 2015 | 53.98 | 56.02 | 53.89 | 55.37 | 2,191,353 | +1.61(+3.00%) |
Aug 26, 2015 | 54.05 | 54.39 | 53.43 | 53.76 | 2,434,241 | +0.54(+1.02%) |
Aug 25, 2015 | 55.49 | 55.87 | 53.18 | 53.22 | 2,182,887 | -1.00(-1.84%) |
Aug 24, 2015 | 53.46 | 55.06 | 51.77 | 54.22 | 2,786,961 | -0.56(-1.03%) |
Aug 21, 2015 | 55.72 | 56.18 | 54.77 | 54.78 | 1,451,199 | -1.51(-2.67%) |
Aug 20, 2015 | 57.07 | 57.09 | 56.26 | 56.28 | 1,279,631 | -0.64(-1.13%) |
Aug 19, 2015 | 58.19 | 58.19 | 56.84 | 56.92 | 1,484,259 | -1.41(-2.41%) |
Aug 18, 2015 | 58.74 | 59.06 | 58.31 | 58.33 | 1,130,069 | -0.49(-0.84%) |
Aug 17, 2015 | 58.67 | 58.98 | 58.52 | 58.82 | 1,131,045 | +0.21(+0.36%) |
Aug 14, 2015 | 58.85 | 59.19 | 58.55 | 58.62 | 1,330,767 | -0.23(-0.39%) |
Aug 13, 2015 | 59.61 | 60.05 | 58.75 | 58.85 | 1,435,697 | -0.55(-0.92%) |
Aug 12, 2015 | 58.25 | 59.45 | 57.81 | 59.39 | 1,622,019 | +0.81(+1.39%) |
Aug 11, 2015 | 58.62 | 59.15 | 58.19 | 58.58 | 1,870,734 | -0.56(-0.95%) |
Aug 10, 2015 | 58.76 | 59.38 | 58.61 | 59.14 | 1,804,944 | +0.59(+1.01%) |
Aug 07, 2015 | 59.03 | 59.63 | 58.12 | 58.55 | 1,655,796 | -0.78(-1.32%) |
Aug 06, 2015 | 60.77 | 60.77 | 58.82 | 59.33 | 1,869,000 | -1.10(-1.82%) |
Aug 05, 2015 | 60.91 | 61.07 | 60.34 | 60.43 | 1,412,021 | -0.32(-0.53%) |
Aug 04, 2015 | 61.37 | 61.64 | 60.64 | 60.75 | 1,261,765 | -0.55(-0.90%) |