Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 62.92 | 63.54 | 62.86 | 62.91 | 5,186,149 | -0.03(-0.05%) |
Oct 29, 2015 | 63.05 | 63.15 | 62.21 | 62.94 | 3,452,784 | -0.13(-0.20%) |
Oct 28, 2015 | 62.84 | 63.22 | 62.03 | 63.07 | 4,424,566 | +0.40(+0.64%) |
Oct 27, 2015 | 63.05 | 63.23 | 62.34 | 62.67 | 3,975,995 | -0.52(-0.82%) |
Oct 26, 2015 | 62.73 | 63.41 | 62.20 | 63.19 | 4,828,814 | +0.52(+0.83%) |
Oct 23, 2015 | 62.86 | 62.99 | 61.82 | 62.67 | 3,925,657 | +0.11(+0.18%) |
Oct 22, 2015 | 61.98 | 62.74 | 61.48 | 62.56 | 4,471,776 | +0.60(+0.96%) |
Oct 21, 2015 | 62.40 | 62.56 | 61.80 | 61.96 | 3,500,623 | -0.10(-0.16%) |
Oct 20, 2015 | 62.52 | 62.55 | 61.81 | 62.06 | 4,262,804 | -0.50(-0.80%) |
Oct 19, 2015 | 61.66 | 62.58 | 61.58 | 62.57 | 4,419,405 | +0.79(+1.28%) |
Oct 16, 2015 | 62.06 | 62.30 | 61.60 | 61.77 | 4,888,798 | +0.11(+0.18%) |
Oct 15, 2015 | 61.51 | 61.78 | 60.86 | 61.66 | 3,553,478 | +0.52(+0.85%) |
Oct 14, 2015 | 61.88 | 62.15 | 60.74 | 61.15 | 4,427,801 | -0.79(-1.27%) |
Oct 13, 2015 | 62.53 | 62.77 | 61.79 | 61.94 | 4,832,870 | -0.71(-1.14%) |
Oct 12, 2015 | 62.12 | 62.79 | 62.05 | 62.65 | 3,286,375 | +0.41(+0.65%) |
Oct 09, 2015 | 62.00 | 62.34 | 61.62 | 62.24 | 4,009,849 | +0.14(+0.22%) |
Oct 08, 2015 | 60.14 | 62.19 | 60.05 | 62.10 | 4,672,638 | +1.17(+1.92%) |
Oct 07, 2015 | 60.78 | 61.05 | 60.34 | 60.93 | 5,556,918 | +0.51(+0.84%) |
Oct 06, 2015 | 60.68 | 60.93 | 60.05 | 60.42 | 6,193,347 | -0.49(-0.81%) |
Oct 05, 2015 | 60.14 | 60.98 | 59.97 | 60.92 | 5,292,291 | +1.31(+2.19%) |
Oct 02, 2015 | 58.41 | 59.64 | 57.85 | 59.61 | 5,172,061 | +0.37(+0.63%) |
Oct 01, 2015 | 58.60 | 59.29 | 58.00 | 59.24 | 6,108,870 | +0.74(+1.26%) |
Sep 30, 2015 | 57.47 | 58.57 | 57.47 | 58.50 | 5,815,451 | +1.82(+3.22%) |
Sep 29, 2015 | 57.00 | 57.71 | 56.21 | 56.67 | 5,131,239 | -0.32(-0.57%) |
Sep 28, 2015 | 58.09 | 58.56 | 56.91 | 57.00 | 6,606,551 | -1.31(-2.24%) |
Sep 25, 2015 | 58.68 | 59.02 | 58.01 | 58.30 | 4,275,104 | +0.18(+0.31%) |
Sep 24, 2015 | 57.97 | 58.29 | 57.28 | 58.12 | 4,924,722 | -0.21(-0.36%) |
Sep 23, 2015 | 58.20 | 58.50 | 58.00 | 58.34 | 2,817,137 | +0.05(+0.09%) |
Sep 22, 2015 | 58.51 | 58.77 | 57.74 | 58.29 | 4,625,706 | -0.79(-1.34%) |
Sep 21, 2015 | 58.05 | 59.44 | 57.99 | 59.07 | 6,216,082 | +1.20(+2.07%) |
Sep 18, 2015 | 59.35 | 59.41 | 57.72 | 57.88 | 10,368,888 | -1.94(-3.25%) |
Sep 17, 2015 | 59.63 | 60.76 | 59.30 | 59.82 | 5,145,468 | +0.35(+0.59%) |
Sep 16, 2015 | 58.93 | 59.64 | 58.72 | 59.47 | 4,436,331 | +0.53(+0.91%) |
Sep 15, 2015 | 58.21 | 59.30 | 57.72 | 58.94 | 6,832,008 | +1.10(+1.89%) |
Sep 14, 2015 | 58.23 | 58.57 | 57.70 | 57.84 | 3,116,367 | -0.41(-0.70%) |
Sep 11, 2015 | 57.53 | 58.29 | 57.36 | 58.25 | 4,023,631 | +0.59(+1.03%) |
Sep 10, 2015 | 57.61 | 58.25 | 57.38 | 57.66 | 5,346,693 | -0.15(-0.26%) |
Sep 09, 2015 | 59.29 | 59.33 | 57.67 | 57.81 | 4,826,738 | -1.02(-1.73%) |
Sep 08, 2015 | 58.15 | 58.86 | 57.84 | 58.83 | 4,834,014 | +1.28(+2.23%) |
Sep 04, 2015 | 57.97 | 57.55 | 57.55 | 57.55 | 3,812,192 | -1.10(-1.88%) |
Sep 03, 2015 | 58.74 | 59.36 | 58.47 | 58.65 | 4,028,734 | +0.05(+0.09%) |
Sep 02, 2015 | 58.31 | 58.62 | 57.78 | 58.60 | 5,245,886 | +1.09(+1.90%) |
Sep 01, 2015 | 57.62 | 58.12 | 57.20 | 57.50 | 8,382,912 | -1.21(-2.05%) |
Aug 31, 2015 | 58.14 | 58.95 | 57.92 | 58.71 | 7,982,156 | +0.61(+1.05%) |
Aug 28, 2015 | 58.60 | 58.85 | 57.80 | 58.10 | 7,402,862 | -0.52(-0.88%) |
Aug 27, 2015 | 58.79 | 59.12 | 57.50 | 58.62 | 7,785,028 | +0.26(+0.45%) |
Aug 26, 2015 | 58.31 | 58.85 | 56.30 | 58.35 | 7,654,633 | +1.49(+2.63%) |
Aug 25, 2015 | 59.43 | 59.58 | 56.78 | 56.86 | 8,793,966 | -1.12(-1.93%) |
Aug 24, 2015 | 57.39 | 59.47 | 54.51 | 57.98 | 12,913,962 | -2.38(-3.94%) |
Aug 21, 2015 | 61.57 | 62.03 | 60.27 | 60.36 | 9,673,429 | -1.76(-2.83%) |
Aug 20, 2015 | 62.78 | 63.47 | 62.11 | 62.11 | 8,274,353 | -1.01(-1.60%) |
Aug 19, 2015 | 61.60 | 63.26 | 61.32 | 63.12 | 13,824,619 | +1.15(+1.85%) |
Aug 18, 2015 | 62.10 | 62.39 | 61.71 | 61.98 | 12,716,833 | +0.46(+0.75%) |
Aug 17, 2015 | 61.00 | 61.61 | 60.60 | 61.52 | 6,171,757 | +0.31(+0.51%) |
Aug 14, 2015 | 60.51 | 61.35 | 60.38 | 61.21 | 6,909,500 | +0.76(+1.26%) |
Aug 13, 2015 | 58.69 | 61.04 | 58.57 | 60.44 | 10,075,070 | +1.90(+3.25%) |
Aug 12, 2015 | 58.52 | 58.61 | 57.78 | 58.54 | 5,945,704 | -0.38(-0.65%) |
Aug 11, 2015 | 58.47 | 59.11 | 58.46 | 58.92 | 6,463,124 | -0.13(-0.22%) |
Aug 10, 2015 | 59.40 | 59.56 | 58.92 | 59.05 | 6,785,580 | +0.03(+0.06%) |
Aug 07, 2015 | 58.82 | 59.10 | 58.53 | 59.02 | 3,900,535 | +0.19(+0.32%) |
Aug 06, 2015 | 59.36 | 59.50 | 58.65 | 58.83 | 5,704,355 | -0.53(-0.90%) |
Aug 05, 2015 | 59.35 | 59.58 | 59.01 | 59.36 | 4,611,993 | +0.49(+0.84%) |
Aug 04, 2015 | 58.66 | 59.28 | 58.38 | 58.87 | 3,690,144 | +0.38(+0.65%) |