Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 63.32 | 63.66 | 61.71 | 62.02 | 595,754 | -1.42(-2.25%) |
Oct 29, 2015 | 63.87 | 64.33 | 63.40 | 63.44 | 602,196 | -0.47(-0.73%) |
Oct 28, 2015 | 61.30 | 63.94 | 61.30 | 63.91 | 661,644 | +2.67(+4.36%) |
Oct 27, 2015 | 61.75 | 61.88 | 60.80 | 61.24 | 718,208 | -0.88(-1.42%) |
Oct 26, 2015 | 61.83 | 65.56 | 61.57 | 62.12 | 1,299,313 | +0.09(+0.15%) |
Oct 23, 2015 | 61.11 | 62.19 | 61.02 | 62.03 | 533,581 | +1.17(+1.93%) |
Oct 22, 2015 | 60.50 | 61.56 | 60.33 | 60.86 | 687,028 | +0.70(+1.17%) |
Oct 21, 2015 | 61.28 | 61.47 | 60.15 | 60.15 | 772,783 | -0.99(-1.63%) |
Oct 20, 2015 | 60.49 | 61.32 | 60.49 | 61.15 | 433,747 | +0.73(+1.21%) |
Oct 19, 2015 | 60.03 | 61.04 | 59.71 | 60.42 | 950,819 | +0.46(+0.77%) |
Oct 16, 2015 | 59.49 | 60.40 | 59.35 | 59.96 | 908,036 | +0.46(+0.78%) |
Oct 15, 2015 | 59.59 | 60.15 | 58.36 | 59.49 | 1,307,835 | +0.28(+0.48%) |
Oct 14, 2015 | 60.63 | 60.66 | 58.98 | 59.21 | 934,015 | -1.52(-2.50%) |
Oct 13, 2015 | 60.90 | 61.33 | 60.57 | 60.72 | 589,802 | -0.55(-0.90%) |
Oct 12, 2015 | 60.62 | 61.45 | 60.23 | 61.27 | 420,054 | +0.56(+0.92%) |
Oct 09, 2015 | 61.36 | 61.76 | 60.52 | 60.71 | 477,830 | -0.63(-1.02%) |
Oct 08, 2015 | 60.85 | 61.50 | 60.55 | 61.34 | 654,110 | +0.34(+0.56%) |
Oct 07, 2015 | 60.76 | 61.43 | 60.48 | 61.00 | 981,308 | +0.48(+0.80%) |
Oct 06, 2015 | 60.28 | 60.71 | 59.93 | 60.51 | 670,648 | -0.18(-0.30%) |
Oct 05, 2015 | 59.89 | 60.74 | 59.80 | 60.69 | 707,641 | +1.43(+2.41%) |
Oct 02, 2015 | 58.12 | 59.26 | 56.85 | 59.26 | 819,526 | +0.01(+0.02%) |
Oct 01, 2015 | 59.35 | 59.73 | 58.80 | 59.25 | 745,787 | -0.22(-0.37%) |
Sep 30, 2015 | 59.23 | 59.50 | 58.72 | 59.47 | 980,476 | +0.95(+1.62%) |
Sep 29, 2015 | 58.90 | 59.08 | 58.20 | 58.52 | 936,423 | -0.20(-0.34%) |
Sep 28, 2015 | 59.22 | 59.37 | 58.50 | 58.72 | 1,182,092 | -0.74(-1.24%) |
Sep 25, 2015 | 60.02 | 60.50 | 59.27 | 59.46 | 625,403 | +0.18(+0.30%) |
Sep 24, 2015 | 58.51 | 59.41 | 58.18 | 59.28 | 627,567 | +0.25(+0.42%) |
Sep 23, 2015 | 58.90 | 59.48 | 58.66 | 59.04 | 272,811 | +0.36(+0.61%) |
Sep 22, 2015 | 58.91 | 59.37 | 58.35 | 58.68 | 704,005 | -1.03(-1.73%) |
Sep 21, 2015 | 59.45 | 60.40 | 59.28 | 59.71 | 621,063 | +0.64(+1.09%) |
Sep 18, 2015 | 59.09 | 59.32 | 58.49 | 59.06 | 2,032,413 | -0.84(-1.41%) |
Sep 17, 2015 | 60.50 | 61.83 | 59.74 | 59.91 | 922,465 | -0.81(-1.33%) |
Sep 16, 2015 | 60.10 | 60.75 | 59.45 | 60.71 | 684,045 | +0.56(+0.93%) |
Sep 15, 2015 | 59.50 | 60.34 | 59.47 | 60.15 | 694,795 | +0.82(+1.39%) |
Sep 14, 2015 | 58.68 | 59.43 | 58.53 | 59.33 | 772,860 | +0.66(+1.13%) |
Sep 11, 2015 | 58.45 | 58.78 | 58.04 | 58.67 | 644,282 | -0.01(-0.02%) |
Sep 10, 2015 | 58.13 | 59.02 | 57.61 | 58.68 | 831,274 | +0.72(+1.24%) |
Sep 09, 2015 | 59.05 | 59.25 | 57.87 | 57.96 | 877,096 | -0.53(-0.91%) |
Sep 08, 2015 | 57.79 | 58.60 | 57.61 | 58.49 | 952,910 | +1.47(+2.58%) |
Sep 04, 2015 | 56.85 | 57.02 | 57.02 | 57.02 | 665,993 | -0.65(-1.13%) |
Sep 03, 2015 | 56.82 | 57.79 | 56.54 | 57.67 | 906,046 | +1.01(+1.79%) |
Sep 02, 2015 | 56.59 | 56.67 | 55.34 | 56.66 | 865,854 | +1.00(+1.80%) |
Sep 01, 2015 | 55.99 | 56.50 | 55.27 | 55.65 | 1,228,165 | -1.49(-2.60%) |
Aug 31, 2015 | 56.89 | 57.44 | 56.74 | 57.14 | 820,319 | -0.10(-0.18%) |
Aug 28, 2015 | 56.92 | 57.56 | 56.67 | 57.25 | 550,238 | +0.06(+0.10%) |
Aug 27, 2015 | 56.60 | 57.35 | 56.17 | 57.19 | 685,460 | +1.47(+2.64%) |
Aug 26, 2015 | 55.03 | 55.82 | 54.16 | 55.72 | 991,243 | +2.09(+3.90%) |
Aug 25, 2015 | 55.92 | 55.97 | 53.62 | 53.63 | 876,478 | -0.81(-1.50%) |
Aug 24, 2015 | 54.42 | 56.50 | 53.67 | 54.44 | 1,147,325 | -2.58(-4.52%) |
Aug 21, 2015 | 57.55 | 58.06 | 57.01 | 57.02 | 657,019 | -1.22(-2.10%) |
Aug 20, 2015 | 59.38 | 59.60 | 58.24 | 58.24 | 452,135 | -1.83(-3.04%) |
Aug 19, 2015 | 60.64 | 60.85 | 60.03 | 60.07 | 523,094 | -0.70(-1.15%) |
Aug 18, 2015 | 60.99 | 61.55 | 60.71 | 60.77 | 368,978 | -0.23(-0.37%) |
Aug 17, 2015 | 60.64 | 61.46 | 60.07 | 61.00 | 365,515 | -0.02(-0.03%) |
Aug 14, 2015 | 59.87 | 61.03 | 59.82 | 61.02 | 696,607 | +1.33(+2.22%) |
Aug 13, 2015 | 59.78 | 59.96 | 59.26 | 59.69 | 520,003 | +0.09(+0.16%) |
Aug 12, 2015 | 60.15 | 60.20 | 58.51 | 59.60 | 751,798 | -0.91(-1.50%) |
Aug 11, 2015 | 61.10 | 61.28 | 60.05 | 60.50 | 761,440 | -1.18(-1.92%) |
Aug 10, 2015 | 60.98 | 61.71 | 60.72 | 61.69 | 438,631 | +1.44(+2.39%) |
Aug 07, 2015 | 60.15 | 60.64 | 59.73 | 60.25 | 477,083 | +0.04(+0.06%) |
Aug 06, 2015 | 60.79 | 61.01 | 59.90 | 60.21 | 248,659 | -0.47(-0.78%) |
Aug 05, 2015 | 60.68 | 61.20 | 60.13 | 60.68 | 432,707 | +0.16(+0.27%) |
Aug 04, 2015 | 60.37 | 61.05 | 60.33 | 60.52 | 426,813 | +0.25(+0.41%) |