Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 60.43 | 60.66 | 60.31 | 60.63 | 138,654 | +0.43(+0.72%) |
Oct 29, 2015 | 60.83 | 60.83 | 60.19 | 60.20 | 64,363 | -0.89(-1.45%) |
Oct 28, 2015 | 61.35 | 61.36 | 60.94 | 61.09 | 32,133 | -0.30(-0.48%) |
Oct 27, 2015 | 61.43 | 61.66 | 61.32 | 61.38 | 47,642 | +0.16(+0.26%) |
Oct 26, 2015 | 61.14 | 61.28 | 61.14 | 61.22 | 29,581 | +0.34(+0.56%) |
Oct 23, 2015 | 60.77 | 60.99 | 60.71 | 60.88 | 73,986 | -0.42(-0.68%) |
Oct 22, 2015 | 61.26 | 61.53 | 61.02 | 61.30 | 31,924 | +0.06(+0.10%) |
Oct 21, 2015 | 61.03 | 61.30 | 60.97 | 61.24 | 26,720 | +0.58(+0.96%) |
Oct 20, 2015 | 60.71 | 60.74 | 60.58 | 60.66 | 16,461 | -0.34(-0.55%) |
Oct 19, 2015 | 61.14 | 61.22 | 60.80 | 60.99 | 27,575 | -0.17(-0.27%) |
Oct 16, 2015 | 61.38 | 61.43 | 61.16 | 61.16 | 22,382 | +0.00(+0.00%) |
Oct 15, 2015 | 61.42 | 61.46 | 61.16 | 61.16 | 65,004 | -0.34(-0.55%) |
Oct 14, 2015 | 61.14 | 61.54 | 60.95 | 61.50 | 37,096 | +0.47(+0.78%) |
Oct 13, 2015 | 61.03 | 61.07 | 60.74 | 61.02 | 32,800 | +0.11(+0.18%) |
Oct 12, 2015 | 60.81 | 60.98 | 60.81 | 60.91 | 23,671 | +0.43(+0.71%) |
Oct 09, 2015 | 60.28 | 60.63 | 60.14 | 60.48 | 37,417 | +0.12(+0.20%) |
Oct 08, 2015 | 60.93 | 60.98 | 60.17 | 60.36 | 36,103 | -0.44(-0.72%) |
Oct 07, 2015 | 60.71 | 60.94 | 60.58 | 60.80 | 41,677 | -0.13(-0.22%) |
Oct 06, 2015 | 60.62 | 61.03 | 60.51 | 60.94 | 35,420 | +0.19(+0.32%) |
Oct 05, 2015 | 61.11 | 61.30 | 60.68 | 60.75 | 89,508 | -0.75(-1.23%) |
Oct 02, 2015 | 61.93 | 62.20 | 61.36 | 61.50 | 405,086 | +0.43(+0.70%) |
Oct 01, 2015 | 61.20 | 61.43 | 61.06 | 61.07 | 63,472 | +0.21(+0.34%) |
Sep 30, 2015 | 60.84 | 61.00 | 60.72 | 60.87 | 39,214 | -0.22(-0.36%) |
Sep 29, 2015 | 60.89 | 61.22 | 60.76 | 61.09 | 23,451 | +0.30(+0.50%) |
Sep 28, 2015 | 60.29 | 60.98 | 60.29 | 60.79 | 33,661 | +0.80(+1.34%) |
Sep 25, 2015 | 60.02 | 60.15 | 59.85 | 59.98 | 62,742 | -0.49(-0.80%) |
Sep 24, 2015 | 60.72 | 60.90 | 60.47 | 60.47 | 23,536 | +0.47(+0.78%) |
Sep 23, 2015 | 60.00 | 60.24 | 59.67 | 60.00 | 42,850 | -0.12(-0.20%) |
Sep 22, 2015 | 59.95 | 60.37 | 59.85 | 60.12 | 15,767 | +0.80(+1.34%) |
Sep 21, 2015 | 59.73 | 59.73 | 59.24 | 59.32 | 23,745 | -0.84(-1.39%) |
Sep 18, 2015 | 59.82 | 60.27 | 59.80 | 60.16 | 31,697 | +0.81(+1.37%) |
Sep 17, 2015 | 58.73 | 59.65 | 58.65 | 59.35 | 69,010 | +0.68(+1.15%) |
Sep 16, 2015 | 58.73 | 58.94 | 58.61 | 58.67 | 14,926 | -0.18(-0.31%) |
Sep 15, 2015 | 59.64 | 59.71 | 58.85 | 58.85 | 20,207 | -1.08(-1.79%) |
Sep 14, 2015 | 60.09 | 60.18 | 59.82 | 59.93 | 8,935 | +0.10(+0.17%) |
Sep 11, 2015 | 59.88 | 60.08 | 59.82 | 59.82 | 27,859 | +0.33(+0.55%) |
Sep 10, 2015 | 59.68 | 59.69 | 59.43 | 59.50 | 15,186 | -0.42(-0.70%) |
Sep 09, 2015 | 59.06 | 60.05 | 59.03 | 59.92 | 77,509 | +0.19(+0.32%) |
Sep 08, 2015 | 59.85 | 59.94 | 59.56 | 59.73 | 44,311 | -0.76(-1.25%) |
Sep 04, 2015 | 60.33 | 60.49 | 60.49 | 60.49 | 60,782 | +0.63(+1.05%) |
Sep 03, 2015 | 59.86 | 60.00 | 59.58 | 59.86 | 145,222 | +0.16(+0.27%) |
Sep 02, 2015 | 59.87 | 60.10 | 59.64 | 59.70 | 20,330 | -0.31(-0.52%) |
Sep 01, 2015 | 59.96 | 60.23 | 59.72 | 60.01 | 125,941 | +0.26(+0.43%) |
Aug 31, 2015 | 60.63 | 60.69 | 59.71 | 59.75 | 34,160 | -0.35(-0.58%) |
Aug 28, 2015 | 60.50 | 60.69 | 60.10 | 60.10 | 151,997 | +0.08(+0.13%) |
Aug 27, 2015 | 59.85 | 60.40 | 59.80 | 60.02 | 63,782 | +0.01(+0.01%) |
Aug 26, 2015 | 60.40 | 60.57 | 59.80 | 60.01 | 62,312 | -0.99(-1.63%) |
Aug 25, 2015 | 61.14 | 61.26 | 60.65 | 61.00 | 87,670 | -1.08(-1.74%) |
Aug 24, 2015 | 62.94 | 63.01 | 61.74 | 62.08 | 71,687 | +0.09(+0.14%) |
Aug 21, 2015 | 61.87 | 62.12 | 61.65 | 62.00 | 114,560 | +0.20(+0.32%) |
Aug 20, 2015 | 61.51 | 61.85 | 61.44 | 61.80 | 42,142 | +0.60(+0.99%) |
Aug 19, 2015 | 60.42 | 61.31 | 60.34 | 61.19 | 91,712 | +0.58(+0.96%) |
Aug 18, 2015 | 60.77 | 60.99 | 60.56 | 60.61 | 37,435 | -0.42(-0.69%) |
Aug 17, 2015 | 61.15 | 61.34 | 61.04 | 61.04 | 20,253 | +0.21(+0.34%) |
Aug 14, 2015 | 60.66 | 60.99 | 60.58 | 60.83 | 25,080 | +0.12(+0.20%) |
Aug 13, 2015 | 60.79 | 60.94 | 60.58 | 60.71 | 31,750 | -0.25(-0.41%) |
Aug 12, 2015 | 61.33 | 61.66 | 60.90 | 60.96 | 30,039 | -0.21(-0.35%) |
Aug 11, 2015 | 61.03 | 61.35 | 61.00 | 61.17 | 14,734 | +0.83(+1.38%) |
Aug 10, 2015 | 60.63 | 60.64 | 60.23 | 60.34 | 30,104 | -0.64(-1.04%) |
Aug 07, 2015 | 60.58 | 61.08 | 60.58 | 60.97 | 117,057 | +0.70(+1.16%) |
Aug 06, 2015 | 60.01 | 60.36 | 59.86 | 60.27 | 124,592 | +0.50(+0.84%) |
Aug 05, 2015 | 59.90 | 59.96 | 59.59 | 59.77 | 24,946 | -0.46(-0.77%) |
Aug 04, 2015 | 60.53 | 60.61 | 60.21 | 60.23 | 62,918 | -0.44(-0.73%) |