Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 63.61 | 63.91 | 62.79 | 62.97 | 1,245,959 | -0.47(-0.74%) |
Oct 29, 2015 | 63.23 | 63.83 | 63.03 | 63.44 | 609,401 | -0.20(-0.31%) |
Oct 28, 2015 | 61.89 | 63.82 | 61.61 | 63.64 | 1,133,957 | +1.78(+2.88%) |
Oct 27, 2015 | 61.98 | 62.45 | 61.44 | 61.86 | 1,026,422 | -0.43(-0.69%) |
Oct 26, 2015 | 63.01 | 63.24 | 62.12 | 62.29 | 905,820 | -0.14(-0.22%) |
Oct 23, 2015 | 62.05 | 62.50 | 61.58 | 62.43 | 1,088,733 | +1.06(+1.73%) |
Oct 22, 2015 | 61.35 | 61.84 | 61.19 | 61.37 | 992,645 | +0.36(+0.59%) |
Oct 21, 2015 | 62.31 | 62.44 | 60.95 | 61.01 | 855,271 | -1.17(-1.88%) |
Oct 20, 2015 | 61.17 | 62.41 | 60.94 | 62.18 | 1,263,464 | +0.88(+1.44%) |
Oct 19, 2015 | 61.89 | 61.95 | 60.48 | 61.30 | 1,265,642 | -0.71(-1.14%) |
Oct 16, 2015 | 61.78 | 62.09 | 60.69 | 62.01 | 722,479 | +0.16(+0.26%) |
Oct 15, 2015 | 61.16 | 61.96 | 60.94 | 61.85 | 853,202 | +0.88(+1.44%) |
Oct 14, 2015 | 62.08 | 62.14 | 60.76 | 60.97 | 906,429 | -1.02(-1.65%) |
Oct 13, 2015 | 61.74 | 62.61 | 61.32 | 61.99 | 922,845 | -0.41(-0.66%) |
Oct 12, 2015 | 62.81 | 62.98 | 62.08 | 62.40 | 589,816 | -0.16(-0.26%) |
Oct 09, 2015 | 62.95 | 63.24 | 61.85 | 62.56 | 941,142 | -0.41(-0.65%) |
Oct 08, 2015 | 62.31 | 63.24 | 61.26 | 62.97 | 1,531,395 | +1.93(+3.16%) |
Oct 07, 2015 | 60.08 | 61.21 | 59.44 | 61.04 | 1,761,769 | +1.49(+2.50%) |
Oct 06, 2015 | 59.43 | 60.30 | 59.07 | 59.55 | 1,107,178 | +0.17(+0.29%) |
Oct 05, 2015 | 59.15 | 59.67 | 58.99 | 59.38 | 1,300,462 | +0.42(+0.71%) |
Oct 02, 2015 | 58.49 | 59.27 | 57.94 | 58.96 | 2,187,176 | +0.16(+0.27%) |
Oct 01, 2015 | 58.51 | 59.22 | 58.10 | 58.80 | 1,570,994 | +0.46(+0.79%) |
Sep 30, 2015 | 56.89 | 59.04 | 56.89 | 58.34 | 2,432,543 | +1.98(+3.51%) |
Sep 29, 2015 | 56.44 | 57.81 | 55.50 | 56.36 | 2,797,506 | -0.14(-0.25%) |
Sep 28, 2015 | 58.83 | 58.83 | 56.27 | 56.50 | 2,576,692 | -2.67(-4.51%) |
Sep 25, 2015 | 60.38 | 60.46 | 58.92 | 59.17 | 1,239,988 | -0.77(-1.28%) |
Sep 24, 2015 | 60.30 | 60.35 | 59.09 | 59.94 | 1,509,835 | -0.82(-1.35%) |
Sep 23, 2015 | 61.88 | 61.97 | 60.73 | 60.76 | 1,578,643 | -1.17(-1.89%) |
Sep 22, 2015 | 61.76 | 62.41 | 60.93 | 61.93 | 1,747,800 | -0.49(-0.79%) |
Sep 21, 2015 | 61.35 | 62.71 | 60.91 | 62.42 | 1,698,440 | +1.48(+2.43%) |
Sep 18, 2015 | 60.77 | 62.07 | 60.52 | 60.94 | 2,620,789 | -0.54(-0.88%) |
Sep 17, 2015 | 58.61 | 62.72 | 57.99 | 61.48 | 3,962,701 | +2.72(+4.63%) |
Sep 16, 2015 | 58.95 | 59.03 | 57.64 | 58.76 | 1,223,071 | +0.00(+0.00%) |
Sep 15, 2015 | 57.86 | 58.84 | 57.62 | 58.76 | 1,102,676 | +0.93(+1.61%) |
Sep 14, 2015 | 57.99 | 58.42 | 57.52 | 57.83 | 1,314,552 | -0.28(-0.48%) |
Sep 11, 2015 | 57.94 | 58.30 | 57.17 | 58.11 | 1,391,139 | -0.04(-0.07%) |
Sep 10, 2015 | 58.80 | 59.02 | 57.97 | 58.15 | 1,175,351 | -0.68(-1.16%) |
Sep 09, 2015 | 61.01 | 61.22 | 58.72 | 58.83 | 1,163,479 | -1.72(-2.84%) |
Sep 08, 2015 | 60.09 | 60.60 | 59.37 | 60.55 | 986,433 | +1.62(+2.75%) |
Sep 04, 2015 | 58.50 | 58.93 | 58.93 | 58.93 | 1,229,800 | -0.85(-1.42%) |
Sep 03, 2015 | 59.45 | 59.95 | 59.22 | 59.78 | 1,429,241 | +0.58(+0.98%) |
Sep 02, 2015 | 59.64 | 59.94 | 58.56 | 59.20 | 1,808,727 | -0.04(-0.07%) |
Sep 01, 2015 | 57.93 | 59.80 | 57.93 | 59.24 | 1,917,340 | -0.03(-0.05%) |
Aug 31, 2015 | 59.42 | 59.79 | 58.81 | 59.27 | 1,190,417 | -0.35(-0.59%) |
Aug 28, 2015 | 59.01 | 59.66 | 58.73 | 59.62 | 1,125,685 | +0.51(+0.86%) |
Aug 27, 2015 | 59.10 | 59.84 | 58.23 | 59.11 | 2,338,577 | +0.54(+0.92%) |
Aug 26, 2015 | 59.12 | 59.40 | 57.06 | 58.57 | 2,287,615 | +0.74(+1.28%) |
Aug 25, 2015 | 59.57 | 60.32 | 57.61 | 57.83 | 1,440,476 | -0.40(-0.69%) |
Aug 24, 2015 | 55.98 | 60.17 | 54.74 | 58.23 | 3,376,131 | -2.72(-4.46%) |
Aug 21, 2015 | 62.21 | 62.47 | 60.94 | 60.95 | 2,671,422 | -2.32(-3.67%) |
Aug 20, 2015 | 65.26 | 65.34 | 63.15 | 63.27 | 2,228,982 | -2.82(-4.27%) |
Aug 19, 2015 | 66.68 | 66.97 | 65.77 | 66.09 | 673,512 | -0.59(-0.88%) |
Aug 18, 2015 | 67.16 | 67.25 | 66.26 | 66.68 | 780,820 | -0.51(-0.76%) |
Aug 17, 2015 | 65.50 | 67.21 | 65.50 | 67.19 | 878,910 | +0.88(+1.33%) |
Aug 14, 2015 | 66.05 | 66.47 | 65.57 | 66.31 | 492,803 | +0.34(+0.52%) |
Aug 13, 2015 | 66.12 | 66.82 | 65.83 | 65.97 | 729,057 | -0.03(-0.05%) |
Aug 12, 2015 | 65.42 | 66.47 | 65.00 | 66.00 | 1,037,562 | -0.06(-0.09%) |
Aug 11, 2015 | 67.00 | 67.21 | 65.65 | 66.06 | 1,023,855 | -1.19(-1.77%) |
Aug 10, 2015 | 67.45 | 68.22 | 66.98 | 67.25 | 1,880,719 | +0.33(+0.49%) |
Aug 07, 2015 | 67.63 | 68.15 | 66.06 | 66.92 | 1,315,246 | -0.96(-1.41%) |
Aug 06, 2015 | 68.67 | 69.82 | 66.09 | 67.88 | 2,475,298 | -0.34(-0.50%) |
Aug 05, 2015 | 65.12 | 68.50 | 65.12 | 68.22 | 4,190,061 | +2.82(+4.31%) |
Aug 04, 2015 | 65.70 | 66.22 | 65.13 | 65.40 | 1,284,756 | -0.22(-0.34%) |