Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 68.64 | 68.64 | 66.57 | 66.96 | 1,080,328 | -1.26(-1.84%) |
Oct 29, 2015 | 69.77 | 71.57 | 67.73 | 68.22 | 1,524,370 | -1.09(-1.57%) |
Oct 28, 2015 | 67.60 | 69.43 | 64.98 | 69.31 | 1,387,218 | +1.74(+2.57%) |
Oct 27, 2015 | 63.84 | 67.63 | 63.65 | 67.57 | 1,197,840 | +3.93(+6.17%) |
Oct 26, 2015 | 62.27 | 65.54 | 61.17 | 63.64 | 1,158,753 | +0.64(+1.01%) |
Oct 23, 2015 | 60.85 | 63.18 | 60.23 | 63.00 | 1,576,846 | +3.77(+6.36%) |
Oct 22, 2015 | 58.91 | 59.91 | 56.39 | 59.24 | 2,025,368 | +0.67(+1.14%) |
Oct 21, 2015 | 61.36 | 61.79 | 55.02 | 58.57 | 2,759,617 | -0.70(-1.18%) |
Oct 20, 2015 | 63.11 | 63.33 | 59.01 | 59.27 | 1,656,697 | -4.04(-6.38%) |
Oct 19, 2015 | 62.24 | 65.23 | 60.30 | 63.30 | 2,059,957 | +0.73(+1.17%) |
Oct 16, 2015 | 63.02 | 64.14 | 60.82 | 62.57 | 1,665,048 | -0.15(-0.24%) |
Oct 15, 2015 | 56.39 | 62.74 | 56.16 | 62.72 | 1,653,988 | +5.07(+8.80%) |
Oct 14, 2015 | 58.11 | 59.92 | 56.16 | 57.65 | 1,609,089 | +0.99(+1.75%) |
Oct 13, 2015 | 59.35 | 61.97 | 56.51 | 56.66 | 1,445,676 | -3.82(-6.31%) |
Oct 12, 2015 | 61.32 | 61.88 | 59.50 | 60.48 | 1,360,231 | +0.04(+0.07%) |
Oct 09, 2015 | 60.14 | 61.61 | 58.65 | 60.44 | 1,818,103 | +0.59(+0.98%) |
Oct 08, 2015 | 59.40 | 60.76 | 55.94 | 59.85 | 1,950,152 | -0.31(-0.51%) |
Oct 07, 2015 | 58.76 | 61.61 | 56.29 | 60.16 | 1,731,172 | +2.22(+3.83%) |
Oct 06, 2015 | 60.67 | 60.67 | 54.24 | 57.94 | 2,649,130 | -4.53(-7.24%) |
Oct 05, 2015 | 64.56 | 66.09 | 60.64 | 62.47 | 2,284,991 | -0.77(-1.22%) |
Oct 02, 2015 | 56.66 | 63.43 | 56.44 | 63.23 | 2,393,875 | +3.70(+6.21%) |
Oct 01, 2015 | 58.48 | 59.66 | 56.19 | 59.54 | 2,014,956 | +1.33(+2.28%) |
Sep 30, 2015 | 56.44 | 59.28 | 55.58 | 58.21 | 2,661,596 | +4.64(+8.65%) |
Sep 29, 2015 | 54.32 | 58.61 | 52.45 | 53.57 | 3,090,546 | -0.38(-0.70%) |
Sep 28, 2015 | 60.75 | 60.83 | 51.90 | 53.95 | 3,664,244 | -7.87(-12.73%) |
Sep 25, 2015 | 70.62 | 70.62 | 59.48 | 61.83 | 2,129,326 | -6.87(-10.00%) |
Sep 24, 2015 | 69.93 | 70.93 | 65.84 | 68.70 | 1,358,484 | -2.80(-3.91%) |
Sep 23, 2015 | 72.14 | 74.04 | 70.25 | 71.50 | 977,828 | -0.88(-1.21%) |
Sep 22, 2015 | 72.11 | 73.51 | 69.62 | 72.37 | 1,310,345 | -2.54(-3.39%) |
Sep 21, 2015 | 83.41 | 83.45 | 73.32 | 74.91 | 1,861,510 | -7.24(-8.82%) |
Sep 18, 2015 | 82.17 | 84.01 | 81.77 | 82.15 | 891,377 | -2.75(-3.24%) |
Sep 17, 2015 | 80.96 | 86.68 | 80.96 | 84.90 | 1,192,151 | +3.33(+4.08%) |
Sep 16, 2015 | 82.71 | 83.59 | 79.89 | 81.58 | 642,529 | -0.83(-1.01%) |
Sep 15, 2015 | 80.76 | 82.89 | 79.85 | 82.40 | 436,159 | +1.86(+2.31%) |
Sep 14, 2015 | 81.07 | 81.81 | 78.92 | 80.55 | 380,727 | -0.85(-1.04%) |
Sep 11, 2015 | 78.86 | 81.40 | 78.02 | 81.40 | 402,731 | +2.00(+2.52%) |
Sep 10, 2015 | 75.87 | 80.31 | 75.87 | 79.40 | 664,234 | +2.68(+3.49%) |
Sep 09, 2015 | 81.90 | 82.18 | 76.13 | 76.72 | 1,199,516 | -3.24(-4.05%) |
Sep 08, 2015 | 76.43 | 80.22 | 75.92 | 79.96 | 1,052,304 | +6.04(+8.18%) |
Sep 04, 2015 | 72.01 | 73.91 | 73.91 | 73.91 | 883,618 | -0.34(-0.46%) |
Sep 03, 2015 | 77.80 | 79.12 | 73.82 | 74.25 | 889,202 | -3.52(-4.52%) |
Sep 02, 2015 | 73.84 | 77.77 | 72.17 | 77.77 | 859,649 | +5.76(+8.00%) |
Sep 01, 2015 | 71.98 | 75.47 | 71.40 | 72.01 | 1,156,263 | -3.93(-5.17%) |
Aug 31, 2015 | 80.17 | 81.75 | 75.52 | 75.93 | 1,187,300 | -5.15(-6.36%) |
Aug 28, 2015 | 78.92 | 81.11 | 78.58 | 81.09 | 987,078 | +1.07(+1.34%) |
Aug 27, 2015 | 79.31 | 80.46 | 76.64 | 80.02 | 2,072,506 | +3.91(+5.13%) |
Aug 26, 2015 | 72.77 | 76.25 | 68.81 | 76.11 | 1,722,215 | +6.17(+8.83%) |
Aug 25, 2015 | 74.72 | 76.12 | 69.93 | 69.94 | 1,430,113 | +1.59(+2.32%) |
Aug 24, 2015 | 60.44 | 75.71 | 54.94 | 68.35 | 2,234,822 | -7.18(-9.51%) |
Aug 21, 2015 | 77.92 | 81.91 | 75.53 | 75.53 | 2,089,027 | -5.17(-6.41%) |
Aug 20, 2015 | 85.70 | 87.24 | 80.57 | 80.71 | 1,302,444 | -7.06(-8.05%) |
Aug 19, 2015 | 87.91 | 89.28 | 85.89 | 87.77 | 898,010 | -1.14(-1.28%) |
Aug 18, 2015 | 90.19 | 91.30 | 88.60 | 88.91 | 440,779 | -1.75(-1.93%) |
Aug 17, 2015 | 85.66 | 90.76 | 85.13 | 90.66 | 765,827 | +3.58(+4.11%) |
Aug 14, 2015 | 87.55 | 88.41 | 84.66 | 87.08 | 541,166 | -1.06(-1.20%) |
Aug 13, 2015 | 90.52 | 91.07 | 87.77 | 88.14 | 732,047 | -1.82(-2.02%) |
Aug 12, 2015 | 86.50 | 90.36 | 83.66 | 89.96 | 1,171,763 | +1.40(+1.58%) |
Aug 11, 2015 | 88.40 | 91.01 | 86.84 | 88.56 | 711,686 | -1.97(-2.17%) |
Aug 10, 2015 | 91.43 | 93.07 | 90.21 | 90.53 | 861,751 | +1.28(+1.43%) |
Aug 07, 2015 | 90.28 | 90.90 | 85.79 | 89.25 | 1,279,208 | -0.93(-1.03%) |
Aug 06, 2015 | 98.64 | 98.86 | 89.91 | 90.18 | 1,251,690 | -8.19(-8.33%) |
Aug 05, 2015 | 98.28 | 100.08 | 97.78 | 98.37 | 622,152 | +1.34(+1.38%) |
Aug 04, 2015 | 96.77 | 98.38 | 96.15 | 97.03 | 600,608 | +0.81(+0.84%) |