Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 64.64 | 65.30 | 64.24 | 65.04 | 49,060 | +0.29(+0.45%) |
Oct 29, 2015 | 65.54 | 65.58 | 64.02 | 64.75 | 34,643 | -0.67(-1.02%) |
Oct 28, 2015 | 64.29 | 65.54 | 63.65 | 65.42 | 80,005 | +1.44(+2.25%) |
Oct 27, 2015 | 64.69 | 64.95 | 63.50 | 63.98 | 46,714 | -0.93(-1.43%) |
Oct 26, 2015 | 64.74 | 65.25 | 64.37 | 64.91 | 27,550 | -0.14(-0.22%) |
Oct 23, 2015 | 64.82 | 65.30 | 64.49 | 65.05 | 35,534 | +0.57(+0.88%) |
Oct 22, 2015 | 64.16 | 64.67 | 63.00 | 64.48 | 32,346 | +0.88(+1.38%) |
Oct 21, 2015 | 64.88 | 64.92 | 63.55 | 63.60 | 29,283 | -1.07(-1.65%) |
Oct 20, 2015 | 65.00 | 65.10 | 63.86 | 64.67 | 40,889 | -0.19(-0.29%) |
Oct 19, 2015 | 64.57 | 65.30 | 64.11 | 64.86 | 31,356 | -0.19(-0.29%) |
Oct 16, 2015 | 64.74 | 65.55 | 64.29 | 65.05 | 57,000 | +0.55(+0.85%) |
Oct 15, 2015 | 64.14 | 64.76 | 62.97 | 64.50 | 39,991 | +0.65(+1.02%) |
Oct 14, 2015 | 64.29 | 65.01 | 63.49 | 63.85 | 29,025 | -0.22(-0.34%) |
Oct 13, 2015 | 63.87 | 64.78 | 63.87 | 64.07 | 38,230 | -0.42(-0.65%) |
Oct 12, 2015 | 63.60 | 64.63 | 63.59 | 64.49 | 32,434 | +1.02(+1.61%) |
Oct 09, 2015 | 63.43 | 63.67 | 62.87 | 63.47 | 17,731 | +0.23(+0.36%) |
Oct 08, 2015 | 62.45 | 63.83 | 62.04 | 63.24 | 50,749 | +0.96(+1.54%) |
Oct 07, 2015 | 61.62 | 62.70 | 61.24 | 62.28 | 41,033 | +1.09(+1.78%) |
Oct 06, 2015 | 61.41 | 62.37 | 60.33 | 61.19 | 46,492 | -0.15(-0.24%) |
Oct 05, 2015 | 59.08 | 61.56 | 59.08 | 61.34 | 35,295 | +2.50(+4.25%) |
Oct 02, 2015 | 57.43 | 58.98 | 56.96 | 58.84 | 32,504 | +0.74(+1.27%) |
Oct 01, 2015 | 58.70 | 59.10 | 57.24 | 58.10 | 33,627 | +0.10(+0.17%) |
Sep 30, 2015 | 57.85 | 58.88 | 57.72 | 58.00 | 104,470 | +0.68(+1.19%) |
Sep 29, 2015 | 56.04 | 58.13 | 55.88 | 57.32 | 55,023 | +1.30(+2.32%) |
Sep 28, 2015 | 55.78 | 56.74 | 54.54 | 56.02 | 69,503 | +0.00(+0.00%) |
Sep 25, 2015 | 57.22 | 57.30 | 55.56 | 56.02 | 64,812 | -0.83(-1.46%) |
Sep 24, 2015 | 56.12 | 57.02 | 54.91 | 56.85 | 46,339 | +0.49(+0.87%) |
Sep 23, 2015 | 56.99 | 57.12 | 55.79 | 56.36 | 29,487 | -0.67(-1.17%) |
Sep 22, 2015 | 57.42 | 57.42 | 55.98 | 57.03 | 71,615 | -0.70(-1.21%) |
Sep 21, 2015 | 57.50 | 58.14 | 57.02 | 57.73 | 24,846 | +0.72(+1.26%) |
Sep 18, 2015 | 57.81 | 58.52 | 56.81 | 57.01 | 175,148 | -1.73(-2.95%) |
Sep 17, 2015 | 58.98 | 59.18 | 58.41 | 58.74 | 58,090 | -0.28(-0.47%) |
Sep 16, 2015 | 59.18 | 59.46 | 58.89 | 59.02 | 50,898 | -0.10(-0.17%) |
Sep 15, 2015 | 59.43 | 59.43 | 58.91 | 59.12 | 88,767 | +0.10(+0.17%) |
Sep 14, 2015 | 57.63 | 59.29 | 57.57 | 59.02 | 31,229 | +1.33(+2.31%) |
Sep 11, 2015 | 57.67 | 57.76 | 56.42 | 57.69 | 46,277 | -0.12(-0.21%) |
Sep 10, 2015 | 57.93 | 58.73 | 57.25 | 57.81 | 83,837 | -0.21(-0.36%) |
Sep 09, 2015 | 59.99 | 60.38 | 57.82 | 58.02 | 67,303 | -1.59(-2.67%) |
Sep 08, 2015 | 58.27 | 60.34 | 58.00 | 59.61 | 49,397 | +2.42(+4.23%) |
Sep 04, 2015 | 58.12 | 57.19 | 57.19 | 57.19 | 36,800 | -1.78(-3.02%) |
Sep 03, 2015 | 57.68 | 59.97 | 57.54 | 58.97 | 43,100 | +1.65(+2.88%) |
Sep 02, 2015 | 56.96 | 57.52 | 56.06 | 57.32 | 36,615 | +0.82(+1.45%) |
Sep 01, 2015 | 56.09 | 56.79 | 56.05 | 56.50 | 52,035 | -0.92(-1.60%) |
Aug 31, 2015 | 58.16 | 59.44 | 56.84 | 57.42 | 22,768 | -0.95(-1.63%) |
Aug 28, 2015 | 55.93 | 58.48 | 54.80 | 58.37 | 39,933 | +2.16(+3.84%) |
Aug 27, 2015 | 57.25 | 57.89 | 56.01 | 56.21 | 100,048 | -0.55(-0.97%) |
Aug 26, 2015 | 56.42 | 56.83 | 54.89 | 56.76 | 41,138 | +1.24(+2.23%) |
Aug 25, 2015 | 56.27 | 57.03 | 54.03 | 55.52 | 58,434 | +0.52(+0.95%) |
Aug 24, 2015 | 54.50 | 56.83 | 54.41 | 55.00 | 47,487 | -2.25(-3.93%) |
Aug 21, 2015 | 57.80 | 58.74 | 56.72 | 57.25 | 53,072 | -2.24(-3.77%) |
Aug 20, 2015 | 60.89 | 60.90 | 59.39 | 59.49 | 34,367 | -2.31(-3.74%) |
Aug 19, 2015 | 62.41 | 62.55 | 61.52 | 61.80 | 22,962 | -0.96(-1.53%) |
Aug 18, 2015 | 63.87 | 64.03 | 62.56 | 62.76 | 25,068 | -1.24(-1.94%) |
Aug 17, 2015 | 63.17 | 64.29 | 63.17 | 64.00 | 60,232 | +0.00(+0.00%) |
Aug 14, 2015 | 62.91 | 67.54 | 62.49 | 64.00 | 86,076 | +1.19(+1.89%) |
Aug 13, 2015 | 62.84 | 63.32 | 62.34 | 62.81 | 35,712 | -0.16(-0.25%) |
Aug 12, 2015 | 62.34 | 63.49 | 61.70 | 62.97 | 31,852 | +0.24(+0.38%) |
Aug 11, 2015 | 63.47 | 63.47 | 62.60 | 62.73 | 51,347 | -1.05(-1.65%) |
Aug 10, 2015 | 63.95 | 64.57 | 63.29 | 63.78 | 67,680 | -0.09(-0.14%) |
Aug 07, 2015 | 63.50 | 64.54 | 62.76 | 63.87 | 89,901 | -0.32(-0.50%) |
Aug 06, 2015 | 65.26 | 65.26 | 63.20 | 64.19 | 60,072 | +0.24(+0.38%) |
Aug 05, 2015 | 65.00 | 65.85 | 63.18 | 63.95 | 117,956 | -0.81(-1.25%) |
Aug 04, 2015 | 65.25 | 66.05 | 64.18 | 64.76 | 41,739 | -0.03(-0.05%) |