Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 62.75 | 63.13 | 61.31 | 62.14 | 10,017 | -0.85(-1.35%) |
Oct 29, 2015 | 62.52 | 63.00 | 61.64 | 62.99 | 17,353 | +0.34(+0.54%) |
Oct 28, 2015 | 66.21 | 66.21 | 62.65 | 62.65 | 17,764 | -4.28(-6.39%) |
Oct 27, 2015 | 67.47 | 67.83 | 66.85 | 66.93 | 10,608 | +0.97(+1.47%) |
Oct 26, 2015 | 65.30 | 65.96 | 65.30 | 65.96 | 8,243 | +1.17(+1.81%) |
Oct 23, 2015 | 64.89 | 65.25 | 64.31 | 64.79 | 13,552 | +1.07(+1.68%) |
Oct 22, 2015 | 63.32 | 64.30 | 62.80 | 63.72 | 15,341 | -0.42(-0.66%) |
Oct 21, 2015 | 63.79 | 64.37 | 63.68 | 64.14 | 24,040 | +1.27(+2.02%) |
Oct 20, 2015 | 62.50 | 63.27 | 61.76 | 62.87 | 15,726 | +0.46(+0.73%) |
Oct 19, 2015 | 62.19 | 62.58 | 61.92 | 62.41 | 9,952 | +1.77(+2.92%) |
Oct 16, 2015 | 60.67 | 61.84 | 60.60 | 60.64 | 12,470 | -0.68(-1.11%) |
Oct 15, 2015 | 62.50 | 63.23 | 61.32 | 61.32 | 34,720 | -0.18(-0.29%) |
Oct 14, 2015 | 61.67 | 62.20 | 61.50 | 61.50 | 10,195 | -0.23(-0.37%) |
Oct 13, 2015 | 61.20 | 61.73 | 59.49 | 61.73 | 11,717 | +1.24(+2.05%) |
Oct 12, 2015 | 58.16 | 60.81 | 58.16 | 60.49 | 15,321 | +2.35(+4.03%) |
Oct 09, 2015 | 57.87 | 58.40 | 57.47 | 58.14 | 12,242 | +0.30(+0.52%) |
Oct 08, 2015 | 59.34 | 59.68 | 57.75 | 57.84 | 10,556 | -2.10(-3.50%) |
Oct 07, 2015 | 58.31 | 60.28 | 57.84 | 59.94 | 23,542 | +0.75(+1.26%) |
Oct 06, 2015 | 61.76 | 61.76 | 59.15 | 59.19 | 25,287 | -3.00(-4.83%) |
Oct 05, 2015 | 62.14 | 62.56 | 61.58 | 62.19 | 26,309 | -0.91(-1.44%) |
Oct 02, 2015 | 65.29 | 65.41 | 63.10 | 63.10 | 7,462 | -0.93(-1.45%) |
Oct 01, 2015 | 61.57 | 64.40 | 61.55 | 64.03 | 11,837 | +0.24(+0.38%) |
Sep 30, 2015 | 63.47 | 64.29 | 63.10 | 63.79 | 8,500 | -0.16(-0.25%) |
Sep 29, 2015 | 64.49 | 64.51 | 63.28 | 63.95 | 36,744 | -1.00(-1.54%) |
Sep 28, 2015 | 64.62 | 65.10 | 64.22 | 64.95 | 19,966 | +1.48(+2.34%) |
Sep 25, 2015 | 63.16 | 63.93 | 62.43 | 63.47 | 9,132 | -0.64(-1.00%) |
Sep 24, 2015 | 65.59 | 65.66 | 64.11 | 64.11 | 25,945 | -0.60(-0.93%) |
Sep 23, 2015 | 62.12 | 65.03 | 61.49 | 64.71 | 103,382 | +1.95(+3.11%) |
Sep 22, 2015 | 63.15 | 63.77 | 62.47 | 62.76 | 27,081 | +0.51(+0.82%) |
Sep 21, 2015 | 62.88 | 63.17 | 61.76 | 62.25 | 13,277 | -1.97(-3.07%) |
Sep 18, 2015 | 63.33 | 65.02 | 63.01 | 64.22 | 15,172 | +2.45(+3.97%) |
Sep 17, 2015 | 60.88 | 62.10 | 60.10 | 61.77 | 19,115 | +0.56(+0.91%) |
Sep 16, 2015 | 63.26 | 63.38 | 61.20 | 61.21 | 29,038 | -3.60(-5.55%) |
Sep 15, 2015 | 65.23 | 65.58 | 64.45 | 64.81 | 12,492 | -0.87(-1.32%) |
Sep 14, 2015 | 65.27 | 66.12 | 65.20 | 65.68 | 14,764 | +1.17(+1.81%) |
Sep 11, 2015 | 64.69 | 65.22 | 63.89 | 64.51 | 51,464 | +1.25(+1.98%) |
Sep 10, 2015 | 64.82 | 65.27 | 62.90 | 63.26 | 11,144 | -1.92(-2.95%) |
Sep 09, 2015 | 63.64 | 65.51 | 63.64 | 65.18 | 23,005 | +2.12(+3.36%) |
Sep 08, 2015 | 63.54 | 64.81 | 62.55 | 63.06 | 33,178 | +0.19(+0.30%) |
Sep 04, 2015 | 62.28 | 62.87 | 62.87 | 62.87 | 39,100 | +1.09(+1.76%) |
Sep 03, 2015 | 62.00 | 62.79 | 59.73 | 61.78 | 27,022 | -1.07(-1.70%) |
Sep 02, 2015 | 62.70 | 66.63 | 62.50 | 62.85 | 34,817 | -1.19(-1.86%) |
Sep 01, 2015 | 60.60 | 64.60 | 60.60 | 64.04 | 70,807 | +3.98(+6.63%) |
Aug 31, 2015 | 65.42 | 67.18 | 59.25 | 60.06 | 50,572 | -4.71(-7.27%) |
Aug 28, 2015 | 69.81 | 69.81 | 63.96 | 64.77 | 63,893 | -4.56(-6.58%) |
Aug 27, 2015 | 74.70 | 74.70 | 69.16 | 69.33 | 224,974 | -7.21(-9.42%) |
Aug 26, 2015 | 76.09 | 77.14 | 75.75 | 76.54 | 34,755 | -0.24(-0.31%) |
Aug 25, 2015 | 74.87 | 76.80 | 74.80 | 76.78 | 49,040 | -1.40(-1.79%) |
Aug 24, 2015 | 77.82 | 78.80 | 75.93 | 78.18 | 117,308 | +3.99(+5.38%) |
Aug 21, 2015 | 72.93 | 74.95 | 72.70 | 74.19 | 60,986 | +0.81(+1.10%) |
Aug 20, 2015 | 72.42 | 73.49 | 71.72 | 73.38 | 33,848 | +0.40(+0.55%) |
Aug 19, 2015 | 70.29 | 73.09 | 70.09 | 72.98 | 54,953 | +2.96(+4.23%) |
Aug 18, 2015 | 70.62 | 71.03 | 69.40 | 70.02 | 13,268 | -0.79(-1.12%) |
Aug 17, 2015 | 69.97 | 71.09 | 69.50 | 70.81 | 42,526 | +0.44(+0.63%) |
Aug 14, 2015 | 69.47 | 70.37 | 69.00 | 70.37 | 36,839 | +0.57(+0.82%) |
Aug 13, 2015 | 69.00 | 70.32 | 69.00 | 69.80 | 27,070 | +1.63(+2.39%) |
Aug 12, 2015 | 67.87 | 68.80 | 67.66 | 68.17 | 16,724 | +0.27(+0.40%) |
Aug 11, 2015 | 67.98 | 68.81 | 67.36 | 67.90 | 17,570 | +1.75(+2.65%) |
Aug 10, 2015 | 68.00 | 68.07 | 65.80 | 66.15 | 25,707 | -1.57(-2.33%) |
Aug 07, 2015 | 67.13 | 67.92 | 67.02 | 67.72 | 16,068 | +1.29(+1.95%) |
Aug 06, 2015 | 66.48 | 67.10 | 66.31 | 66.43 | 6,841 | +0.70(+1.06%) |
Aug 05, 2015 | 63.96 | 66.00 | 63.89 | 65.73 | 9,913 | +0.88(+1.36%) |
Aug 04, 2015 | 64.91 | 65.42 | 64.38 | 64.85 | 17,106 | -0.64(-0.98%) |