Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 64.45 | 65.00 | 64.11 | 64.84 | 198,646 | +0.49(+0.76%) |
Oct 29, 2015 | 63.83 | 65.88 | 63.72 | 64.35 | 331,959 | +0.33(+0.52%) |
Oct 28, 2015 | 61.29 | 64.44 | 61.27 | 64.02 | 284,624 | +2.84(+4.64%) |
Oct 27, 2015 | 61.46 | 62.01 | 60.44 | 61.18 | 234,098 | -0.63(-1.02%) |
Oct 26, 2015 | 61.71 | 62.25 | 61.10 | 61.81 | 190,690 | -0.07(-0.11%) |
Oct 23, 2015 | 62.86 | 62.86 | 58.84 | 61.88 | 465,912 | -1.20(-1.90%) |
Oct 22, 2015 | 60.11 | 65.42 | 60.00 | 63.08 | 997,733 | +2.89(+4.80%) |
Oct 21, 2015 | 61.31 | 61.71 | 60.18 | 60.19 | 277,517 | -0.95(-1.55%) |
Oct 20, 2015 | 60.41 | 61.90 | 60.11 | 61.14 | 445,425 | +0.64(+1.06%) |
Oct 19, 2015 | 61.45 | 61.93 | 60.32 | 60.50 | 461,930 | -1.08(-1.75%) |
Oct 16, 2015 | 64.70 | 65.00 | 61.34 | 61.58 | 385,908 | -3.15(-4.87%) |
Oct 15, 2015 | 64.99 | 65.00 | 63.94 | 64.73 | 353,055 | +0.72(+1.12%) |
Oct 14, 2015 | 66.07 | 66.93 | 63.72 | 64.01 | 265,532 | -1.96(-2.97%) |
Oct 13, 2015 | 67.26 | 68.20 | 65.76 | 65.97 | 152,935 | -1.67(-2.47%) |
Oct 12, 2015 | 68.49 | 68.56 | 67.56 | 67.64 | 125,965 | -0.85(-1.24%) |
Oct 09, 2015 | 69.48 | 69.48 | 68.23 | 68.49 | 106,015 | -0.64(-0.93%) |
Oct 08, 2015 | 66.86 | 69.16 | 66.83 | 69.13 | 184,322 | +2.12(+3.16%) |
Oct 07, 2015 | 66.33 | 67.42 | 65.62 | 67.01 | 232,170 | +1.02(+1.55%) |
Oct 06, 2015 | 66.89 | 67.30 | 65.90 | 65.99 | 212,806 | -0.88(-1.32%) |
Oct 05, 2015 | 66.93 | 66.97 | 64.23 | 66.87 | 463,728 | +0.34(+0.51%) |
Oct 02, 2015 | 65.81 | 66.59 | 64.74 | 66.53 | 246,337 | +0.40(+0.60%) |
Oct 01, 2015 | 66.88 | 67.02 | 65.50 | 66.13 | 117,727 | -0.87(-1.30%) |
Sep 30, 2015 | 66.13 | 67.38 | 65.82 | 67.00 | 204,214 | +1.07(+1.62%) |
Sep 29, 2015 | 67.57 | 68.44 | 65.84 | 65.93 | 714,332 | -1.43(-2.12%) |
Sep 28, 2015 | 69.87 | 69.98 | 67.21 | 67.36 | 260,672 | -2.78(-3.96%) |
Sep 25, 2015 | 70.17 | 71.83 | 69.77 | 70.14 | 267,382 | +0.32(+0.46%) |
Sep 24, 2015 | 68.00 | 70.08 | 68.00 | 69.82 | 181,313 | +1.50(+2.20%) |
Sep 23, 2015 | 69.39 | 69.70 | 68.04 | 68.32 | 153,564 | -1.05(-1.51%) |
Sep 22, 2015 | 70.11 | 70.67 | 69.20 | 69.37 | 280,919 | -1.53(-2.16%) |
Sep 21, 2015 | 70.77 | 71.69 | 70.26 | 70.90 | 178,231 | +0.32(+0.45%) |
Sep 18, 2015 | 71.07 | 71.33 | 70.21 | 70.58 | 246,686 | -1.25(-1.74%) |
Sep 17, 2015 | 71.18 | 72.25 | 70.77 | 71.83 | 129,211 | +0.31(+0.43%) |
Sep 16, 2015 | 70.82 | 71.67 | 70.26 | 71.52 | 183,944 | +1.00(+1.42%) |
Sep 15, 2015 | 69.84 | 70.75 | 69.75 | 70.52 | 121,286 | +0.74(+1.06%) |
Sep 14, 2015 | 71.08 | 71.08 | 69.61 | 69.78 | 127,011 | -1.25(-1.76%) |
Sep 11, 2015 | 71.50 | 71.69 | 70.66 | 71.03 | 114,367 | -0.76(-1.06%) |
Sep 10, 2015 | 71.50 | 72.11 | 71.14 | 71.79 | 142,743 | +0.24(+0.34%) |
Sep 09, 2015 | 70.78 | 71.64 | 69.92 | 71.55 | 179,313 | +1.22(+1.73%) |
Sep 08, 2015 | 70.65 | 70.76 | 69.60 | 70.33 | 165,851 | +0.57(+0.82%) |
Sep 04, 2015 | 69.61 | 69.76 | 69.76 | 69.76 | 117,400 | -0.67(-0.95%) |
Sep 03, 2015 | 70.26 | 71.29 | 69.90 | 70.43 | 264,044 | +0.45(+0.64%) |
Sep 02, 2015 | 70.50 | 70.59 | 69.01 | 69.98 | 270,800 | -0.37(-0.53%) |
Sep 01, 2015 | 71.50 | 72.51 | 70.01 | 70.35 | 274,827 | -2.48(-3.41%) |
Aug 31, 2015 | 72.99 | 73.27 | 72.29 | 72.83 | 133,998 | -0.30(-0.41%) |
Aug 28, 2015 | 72.39 | 74.02 | 72.31 | 73.13 | 161,356 | +0.66(+0.91%) |
Aug 27, 2015 | 72.25 | 73.15 | 71.14 | 72.47 | 290,964 | +0.97(+1.36%) |
Aug 26, 2015 | 71.53 | 71.73 | 70.36 | 71.50 | 221,894 | +1.14(+1.62%) |
Aug 25, 2015 | 73.00 | 73.87 | 70.06 | 70.36 | 235,648 | -0.93(-1.30%) |
Aug 24, 2015 | 69.89 | 74.07 | 68.01 | 71.29 | 417,337 | -1.06(-1.47%) |
Aug 21, 2015 | 73.68 | 74.19 | 71.72 | 72.35 | 436,893 | -2.46(-3.29%) |
Aug 20, 2015 | 76.00 | 76.88 | 74.75 | 74.81 | 262,130 | -1.34(-1.76%) |
Aug 19, 2015 | 76.81 | 77.62 | 75.78 | 76.15 | 255,760 | -0.68(-0.89%) |
Aug 18, 2015 | 75.75 | 77.92 | 75.30 | 76.83 | 462,948 | +2.07(+2.77%) |
Aug 17, 2015 | 74.61 | 75.43 | 74.25 | 74.76 | 184,501 | +0.32(+0.43%) |
Aug 14, 2015 | 73.03 | 74.90 | 72.53 | 74.44 | 154,112 | +1.33(+1.82%) |
Aug 13, 2015 | 73.82 | 74.44 | 72.88 | 73.11 | 145,871 | -0.92(-1.24%) |
Aug 12, 2015 | 72.61 | 74.17 | 71.58 | 74.03 | 184,792 | +1.07(+1.47%) |
Aug 11, 2015 | 73.38 | 74.04 | 72.50 | 72.96 | 209,290 | -0.79(-1.07%) |
Aug 10, 2015 | 72.03 | 74.05 | 72.03 | 73.75 | 244,941 | +2.32(+3.25%) |
Aug 07, 2015 | 70.00 | 71.88 | 70.00 | 71.43 | 242,032 | +1.30(+1.85%) |
Aug 06, 2015 | 69.72 | 70.89 | 69.23 | 70.13 | 334,226 | +0.48(+0.69%) |
Aug 05, 2015 | 71.88 | 72.28 | 69.55 | 69.65 | 540,375 | -2.84(-3.92%) |
Aug 04, 2015 | 74.47 | 74.88 | 72.01 | 72.49 | 810,592 | -1.74(-2.34%) |