Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 66.36 | 66.59 | 64.79 | 65.00 | 155,879 | -1.28(-1.94%) |
Oct 29, 2015 | 65.07 | 67.48 | 65.07 | 66.28 | 125,682 | +0.79(+1.21%) |
Oct 28, 2015 | 63.01 | 65.50 | 62.74 | 65.49 | 127,210 | +2.55(+4.05%) |
Oct 27, 2015 | 63.40 | 63.71 | 62.24 | 62.94 | 165,234 | -0.86(-1.34%) |
Oct 26, 2015 | 63.61 | 64.81 | 63.42 | 63.80 | 114,018 | -0.10(-0.16%) |
Oct 23, 2015 | 63.70 | 64.21 | 63.30 | 63.90 | 112,709 | +0.88(+1.39%) |
Oct 22, 2015 | 62.90 | 63.90 | 62.32 | 63.03 | 134,591 | +0.52(+0.84%) |
Oct 21, 2015 | 63.29 | 64.18 | 61.98 | 62.51 | 103,917 | -0.78(-1.23%) |
Oct 20, 2015 | 64.90 | 65.55 | 63.15 | 63.29 | 189,994 | -1.80(-2.76%) |
Oct 19, 2015 | 64.82 | 64.82 | 64.08 | 65.08 | 83,403 | +0.28(+0.43%) |
Oct 16, 2015 | 63.92 | 65.40 | 63.54 | 64.81 | 107,178 | +1.15(+1.81%) |
Oct 15, 2015 | 62.67 | 63.76 | 61.79 | 63.66 | 97,840 | +1.03(+1.64%) |
Oct 14, 2015 | 62.91 | 63.66 | 62.39 | 62.63 | 109,133 | -0.46(-0.72%) |
Oct 13, 2015 | 62.59 | 63.30 | 59.95 | 63.09 | 114,117 | +0.10(+0.15%) |
Oct 12, 2015 | 63.00 | 63.35 | 62.04 | 62.99 | 131,312 | -0.04(-0.06%) |
Oct 09, 2015 | 61.78 | 63.79 | 61.63 | 63.03 | 148,859 | +1.48(+2.41%) |
Oct 08, 2015 | 60.07 | 61.65 | 60.07 | 61.54 | 171,808 | +1.26(+2.08%) |
Oct 07, 2015 | 60.56 | 60.97 | 59.83 | 60.29 | 213,773 | +0.21(+0.35%) |
Oct 06, 2015 | 59.88 | 60.43 | 59.17 | 60.08 | 114,869 | +0.16(+0.27%) |
Oct 05, 2015 | 59.00 | 60.13 | 59.00 | 59.92 | 102,257 | +1.16(+1.98%) |
Oct 02, 2015 | 57.10 | 58.76 | 56.53 | 58.76 | 121,583 | +1.33(+2.32%) |
Oct 01, 2015 | 57.77 | 58.15 | 56.72 | 57.42 | 155,320 | -0.41(-0.71%) |
Sep 30, 2015 | 57.43 | 58.41 | 57.32 | 57.83 | 143,541 | +1.02(+1.79%) |
Sep 29, 2015 | 57.18 | 57.35 | 56.21 | 56.81 | 185,403 | -0.30(-0.52%) |
Sep 28, 2015 | 58.32 | 58.32 | 56.69 | 57.11 | 159,541 | -1.16(-1.99%) |
Sep 25, 2015 | 57.30 | 58.79 | 56.62 | 58.27 | 167,329 | +1.15(+2.02%) |
Sep 24, 2015 | 55.47 | 57.19 | 55.29 | 57.12 | 173,017 | +1.14(+2.04%) |
Sep 23, 2015 | 56.64 | 56.84 | 55.73 | 55.98 | 134,890 | -0.41(-0.73%) |
Sep 22, 2015 | 56.99 | 57.53 | 55.51 | 56.39 | 139,170 | -1.18(-2.05%) |
Sep 21, 2015 | 57.95 | 58.23 | 57.26 | 57.57 | 129,795 | +0.21(+0.36%) |
Sep 18, 2015 | 57.39 | 57.61 | 57.05 | 57.36 | 192,578 | -0.14(-0.25%) |
Sep 17, 2015 | 57.24 | 58.12 | 56.96 | 57.50 | 133,343 | +0.10(+0.17%) |
Sep 16, 2015 | 55.39 | 58.05 | 55.29 | 57.40 | 142,692 | +1.85(+3.32%) |
Sep 15, 2015 | 54.02 | 55.80 | 53.83 | 55.56 | 129,593 | +1.82(+3.38%) |
Sep 14, 2015 | 54.71 | 55.13 | 53.52 | 53.74 | 102,539 | -1.01(-1.84%) |
Sep 11, 2015 | 53.96 | 54.92 | 53.77 | 54.75 | 73,525 | +0.37(+0.68%) |
Sep 10, 2015 | 54.57 | 55.02 | 54.09 | 54.38 | 60,953 | -0.20(-0.37%) |
Sep 09, 2015 | 55.02 | 55.37 | 54.39 | 54.58 | 87,180 | -0.19(-0.35%) |
Sep 08, 2015 | 55.14 | 55.37 | 54.18 | 54.77 | 92,397 | +0.18(+0.32%) |
Sep 04, 2015 | 53.84 | 54.59 | 54.59 | 54.59 | 143,853 | +0.20(+0.36%) |
Sep 03, 2015 | 55.69 | 56.12 | 54.29 | 54.40 | 171,103 | -1.49(-2.67%) |
Sep 02, 2015 | 55.44 | 55.93 | 54.60 | 55.89 | 126,581 | +0.97(+1.77%) |
Sep 01, 2015 | 54.68 | 55.91 | 54.44 | 54.92 | 167,455 | -0.78(-1.40%) |
Aug 31, 2015 | 55.06 | 56.05 | 54.96 | 55.70 | 151,332 | +0.29(+0.52%) |
Aug 28, 2015 | 54.41 | 55.89 | 54.33 | 55.42 | 165,907 | +0.43(+0.78%) |
Aug 27, 2015 | 54.13 | 55.57 | 53.76 | 54.99 | 164,769 | +1.01(+1.87%) |
Aug 26, 2015 | 53.61 | 54.13 | 52.18 | 53.98 | 120,450 | +1.46(+2.77%) |
Aug 25, 2015 | 55.38 | 55.38 | 52.39 | 52.52 | 220,761 | -1.48(-2.73%) |
Aug 24, 2015 | 52.86 | 55.58 | 52.39 | 54.00 | 191,326 | -0.97(-1.77%) |
Aug 21, 2015 | 54.97 | 56.19 | 53.65 | 54.97 | 142,210 | -1.18(-2.10%) |
Aug 20, 2015 | 57.19 | 57.61 | 56.07 | 56.15 | 134,107 | -1.44(-2.50%) |
Aug 19, 2015 | 57.34 | 57.76 | 56.40 | 57.59 | 81,218 | -0.18(-0.31%) |
Aug 18, 2015 | 58.42 | 58.94 | 56.62 | 57.77 | 149,933 | -0.31(-0.54%) |
Aug 17, 2015 | 57.43 | 58.29 | 57.04 | 58.08 | 199,157 | +0.60(+1.04%) |
Aug 14, 2015 | 57.72 | 58.21 | 56.89 | 57.48 | 171,258 | -0.51(-0.89%) |
Aug 13, 2015 | 58.34 | 59.23 | 57.61 | 57.99 | 174,747 | -0.08(-0.13%) |
Aug 12, 2015 | 58.68 | 59.04 | 57.97 | 58.07 | 155,164 | -0.93(-1.58%) |
Aug 11, 2015 | 58.00 | 59.44 | 57.74 | 59.00 | 316,060 | +0.68(+1.16%) |
Aug 10, 2015 | 59.02 | 59.38 | 56.63 | 58.33 | 278,520 | -0.41(-0.70%) |
Aug 07, 2015 | 58.15 | 59.97 | 58.15 | 58.74 | 237,530 | +0.15(+0.26%) |
Aug 06, 2015 | 58.35 | 59.55 | 57.74 | 58.58 | 179,066 | +0.07(+0.11%) |
Aug 05, 2015 | 55.65 | 60.34 | 55.65 | 58.52 | 384,431 | +2.81(+5.04%) |
Aug 04, 2015 | 53.27 | 55.86 | 52.09 | 55.71 | 218,677 | +2.33(+4.37%) |