Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 58.62 | 59.40 | 58.53 | 58.82 | 190,778 | +0.18(+0.30%) |
Oct 29, 2015 | 58.83 | 59.71 | 58.50 | 58.64 | 364,469 | -0.22(-0.38%) |
Oct 28, 2015 | 57.49 | 58.90 | 57.47 | 58.86 | 216,850 | +1.69(+2.95%) |
Oct 27, 2015 | 57.77 | 57.82 | 56.63 | 57.18 | 250,791 | -1.01(-1.74%) |
Oct 26, 2015 | 57.75 | 58.27 | 57.31 | 58.19 | 249,483 | +0.41(+0.70%) |
Oct 23, 2015 | 56.98 | 57.83 | 56.79 | 57.78 | 253,231 | +1.41(+2.50%) |
Oct 22, 2015 | 55.69 | 56.70 | 55.58 | 56.37 | 651,043 | +0.89(+1.61%) |
Oct 21, 2015 | 56.27 | 56.68 | 55.37 | 55.48 | 229,359 | -0.41(-0.74%) |
Oct 20, 2015 | 55.48 | 56.36 | 55.48 | 55.89 | 182,875 | +0.34(+0.61%) |
Oct 19, 2015 | 54.89 | 56.06 | 54.89 | 55.55 | 240,732 | +0.41(+0.75%) |
Oct 16, 2015 | 55.86 | 56.48 | 54.25 | 55.14 | 325,789 | -0.95(-1.69%) |
Oct 15, 2015 | 55.90 | 56.12 | 54.69 | 56.09 | 240,698 | +0.29(+0.51%) |
Oct 14, 2015 | 55.83 | 56.36 | 55.35 | 55.80 | 144,478 | -0.12(-0.21%) |
Oct 13, 2015 | 55.88 | 57.06 | 55.70 | 55.92 | 107,432 | -0.60(-1.06%) |
Oct 12, 2015 | 57.35 | 57.35 | 56.44 | 56.52 | 289,743 | -0.86(-1.49%) |
Oct 09, 2015 | 57.53 | 58.12 | 57.08 | 57.38 | 306,514 | +0.03(+0.05%) |
Oct 08, 2015 | 56.22 | 57.60 | 55.84 | 57.35 | 333,330 | +1.00(+1.78%) |
Oct 07, 2015 | 55.68 | 56.78 | 55.54 | 56.35 | 392,416 | +0.81(+1.46%) |
Oct 06, 2015 | 55.29 | 56.91 | 55.29 | 55.53 | 406,961 | +0.33(+0.60%) |
Oct 05, 2015 | 53.17 | 55.35 | 53.17 | 55.20 | 344,859 | +2.33(+4.41%) |
Oct 02, 2015 | 50.69 | 52.91 | 50.26 | 52.87 | 467,451 | +1.73(+3.39%) |
Oct 01, 2015 | 52.03 | 52.17 | 50.84 | 51.14 | 449,908 | -0.91(-1.75%) |
Sep 30, 2015 | 52.42 | 52.72 | 51.68 | 52.05 | 435,440 | +0.49(+0.95%) |
Sep 29, 2015 | 52.07 | 52.97 | 51.51 | 51.56 | 436,164 | -1.03(-1.96%) |
Sep 28, 2015 | 53.28 | 53.28 | 52.18 | 52.59 | 316,411 | -0.76(-1.43%) |
Sep 25, 2015 | 54.07 | 54.07 | 53.03 | 53.35 | 280,676 | -0.31(-0.58%) |
Sep 24, 2015 | 54.03 | 54.03 | 53.06 | 53.66 | 221,395 | -0.83(-1.52%) |
Sep 23, 2015 | 55.76 | 55.80 | 54.43 | 54.49 | 215,269 | -1.29(-2.30%) |
Sep 22, 2015 | 56.51 | 56.71 | 55.32 | 55.77 | 244,359 | -1.50(-2.61%) |
Sep 21, 2015 | 57.40 | 58.11 | 57.00 | 57.27 | 186,748 | +0.17(+0.31%) |
Sep 18, 2015 | 57.92 | 57.92 | 56.95 | 57.10 | 411,712 | -1.40(-2.39%) |
Sep 17, 2015 | 59.28 | 59.57 | 58.41 | 58.49 | 205,298 | -0.80(-1.35%) |
Sep 16, 2015 | 58.62 | 59.38 | 58.53 | 59.29 | 381,558 | +0.67(+1.14%) |
Sep 15, 2015 | 58.42 | 59.05 | 58.25 | 58.62 | 232,295 | +0.42(+0.73%) |
Sep 14, 2015 | 58.73 | 58.73 | 58.01 | 58.20 | 147,345 | -0.57(-0.97%) |
Sep 11, 2015 | 58.95 | 59.14 | 58.51 | 58.77 | 289,899 | -0.33(-0.56%) |
Sep 10, 2015 | 59.28 | 59.82 | 58.93 | 59.10 | 234,452 | -0.56(-0.94%) |
Sep 09, 2015 | 60.34 | 60.55 | 59.54 | 59.66 | 223,578 | -0.39(-0.64%) |
Sep 08, 2015 | 59.76 | 60.26 | 59.25 | 60.04 | 183,451 | +1.06(+1.79%) |
Sep 04, 2015 | 59.58 | 58.99 | 58.99 | 58.99 | 200,488 | -1.25(-2.07%) |
Sep 03, 2015 | 59.43 | 60.90 | 59.04 | 60.24 | 565,295 | +0.89(+1.50%) |
Sep 02, 2015 | 59.19 | 59.70 | 58.79 | 59.35 | 872,415 | +0.63(+1.08%) |
Sep 01, 2015 | 60.36 | 60.61 | 58.58 | 58.71 | 318,404 | -2.51(-4.09%) |
Aug 31, 2015 | 60.51 | 61.74 | 59.95 | 61.22 | 595,043 | +0.41(+0.68%) |
Aug 28, 2015 | 60.88 | 61.57 | 60.41 | 60.81 | 508,981 | -0.48(-0.78%) |
Aug 27, 2015 | 60.31 | 61.68 | 60.00 | 61.28 | 637,010 | +1.34(+2.24%) |
Aug 26, 2015 | 60.45 | 60.45 | 59.06 | 59.94 | 546,714 | +0.76(+1.29%) |
Aug 25, 2015 | 60.97 | 61.36 | 59.14 | 59.18 | 453,267 | -0.51(-0.85%) |
Aug 24, 2015 | 58.84 | 62.18 | 58.84 | 59.69 | 533,316 | -2.45(-3.95%) |
Aug 21, 2015 | 62.68 | 63.41 | 62.10 | 62.14 | 396,930 | -1.30(-2.06%) |
Aug 20, 2015 | 64.55 | 64.56 | 63.35 | 63.44 | 326,735 | -1.74(-2.66%) |
Aug 19, 2015 | 66.02 | 66.32 | 64.65 | 65.18 | 183,962 | -1.23(-1.85%) |
Aug 18, 2015 | 66.68 | 67.19 | 65.92 | 66.41 | 197,563 | -0.27(-0.40%) |
Aug 17, 2015 | 66.35 | 67.03 | 65.72 | 66.67 | 217,196 | +0.08(+0.12%) |
Aug 14, 2015 | 66.33 | 66.79 | 65.98 | 66.59 | 188,326 | +0.22(+0.33%) |
Aug 13, 2015 | 66.46 | 66.69 | 65.76 | 66.37 | 220,599 | -0.25(-0.37%) |
Aug 12, 2015 | 65.36 | 67.14 | 65.27 | 66.62 | 651,797 | +0.95(+1.44%) |
Aug 11, 2015 | 66.15 | 66.56 | 65.27 | 65.67 | 282,727 | -1.12(-1.68%) |
Aug 10, 2015 | 65.61 | 67.15 | 65.54 | 66.79 | 265,057 | +1.25(+1.91%) |
Aug 07, 2015 | 66.15 | 66.56 | 65.28 | 65.55 | 276,800 | -0.73(-1.09%) |
Aug 06, 2015 | 66.24 | 66.89 | 65.72 | 66.27 | 358,191 | -0.21(-0.32%) |
Aug 05, 2015 | 66.62 | 67.32 | 65.97 | 66.48 | 451,960 | +0.26(+0.39%) |
Aug 04, 2015 | 64.33 | 67.92 | 64.33 | 66.22 | 801,983 | +2.81(+4.43%) |