Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 59.99 | 60.59 | 59.83 | 60.31 | 826,357 | +0.23(+0.38%) |
Oct 29, 2015 | 60.39 | 60.39 | 59.62 | 60.08 | 1,343,891 | -0.52(-0.86%) |
Oct 28, 2015 | 61.13 | 61.32 | 60.12 | 60.60 | 740,564 | -0.47(-0.77%) |
Oct 27, 2015 | 60.77 | 61.07 | 60.75 | 61.07 | 694,751 | +0.29(+0.48%) |
Oct 26, 2015 | 60.58 | 61.10 | 60.14 | 60.78 | 764,466 | -0.51(-0.83%) |
Oct 23, 2015 | 61.08 | 61.55 | 60.85 | 61.29 | 1,087,356 | +0.50(+0.82%) |
Oct 22, 2015 | 60.13 | 61.18 | 59.97 | 60.79 | 991,412 | -0.24(-0.39%) |
Oct 21, 2015 | 61.70 | 61.77 | 60.70 | 61.03 | 914,343 | -0.92(-1.49%) |
Oct 20, 2015 | 61.57 | 62.82 | 61.49 | 61.95 | 995,728 | +0.54(+0.88%) |
Oct 19, 2015 | 61.45 | 61.69 | 61.31 | 61.41 | 347,924 | -0.03(-0.05%) |
Oct 16, 2015 | 61.03 | 61.54 | 60.99 | 61.44 | 643,452 | +0.43(+0.70%) |
Oct 15, 2015 | 60.64 | 61.06 | 60.27 | 61.01 | 631,836 | +1.03(+1.72%) |
Oct 14, 2015 | 59.20 | 60.42 | 59.17 | 59.98 | 808,777 | +0.93(+1.57%) |
Oct 13, 2015 | 59.40 | 59.57 | 59.04 | 59.05 | 687,079 | -0.64(-1.07%) |
Oct 12, 2015 | 59.74 | 59.88 | 59.54 | 59.69 | 667,819 | +0.72(+1.22%) |
Oct 09, 2015 | 59.53 | 59.90 | 58.82 | 58.97 | 924,638 | -1.72(-2.83%) |
Oct 08, 2015 | 60.25 | 60.83 | 59.87 | 60.69 | 852,223 | -0.29(-0.48%) |
Oct 07, 2015 | 60.95 | 61.56 | 60.42 | 60.98 | 729,117 | +0.75(+1.25%) |
Oct 06, 2015 | 60.57 | 60.71 | 60.16 | 60.23 | 694,946 | -1.46(-2.37%) |
Oct 05, 2015 | 61.51 | 61.69 | 61.25 | 61.69 | 918,865 | +0.44(+0.72%) |
Oct 02, 2015 | 59.97 | 61.25 | 59.67 | 61.25 | 1,114,926 | +1.81(+3.05%) |
Oct 01, 2015 | 59.70 | 59.97 | 58.91 | 59.44 | 645,645 | -0.06(-0.10%) |
Sep 30, 2015 | 59.59 | 60.71 | 58.98 | 59.50 | 824,176 | +0.19(+0.32%) |
Sep 29, 2015 | 59.26 | 59.65 | 58.84 | 59.31 | 716,095 | +0.22(+0.37%) |
Sep 28, 2015 | 60.12 | 60.12 | 58.83 | 59.09 | 895,525 | -1.20(-1.99%) |
Sep 25, 2015 | 61.23 | 61.24 | 60.17 | 60.29 | 532,186 | -0.65(-1.07%) |
Sep 24, 2015 | 60.55 | 61.00 | 60.03 | 60.94 | 827,707 | -0.07(-0.11%) |
Sep 23, 2015 | 61.62 | 61.64 | 60.79 | 61.01 | 893,565 | -0.39(-0.64%) |
Sep 22, 2015 | 61.55 | 61.73 | 61.02 | 61.40 | 1,342,643 | +1.31(+2.18%) |
Sep 21, 2015 | 60.06 | 60.30 | 59.72 | 60.09 | 759,685 | +1.73(+2.96%) |
Sep 18, 2015 | 58.73 | 59.15 | 58.26 | 58.36 | 723,214 | -0.92(-1.55%) |
Sep 17, 2015 | 58.95 | 60.38 | 58.86 | 59.28 | 798,646 | -1.38(-2.27%) |
Sep 16, 2015 | 60.10 | 60.77 | 60.03 | 60.66 | 960,889 | +2.20(+3.76%) |
Sep 15, 2015 | 58.33 | 58.65 | 57.91 | 58.46 | 921,110 | -0.05(-0.09%) |
Sep 14, 2015 | 58.89 | 59.04 | 58.31 | 58.51 | 868,066 | -1.23(-2.06%) |
Sep 11, 2015 | 59.00 | 59.78 | 58.99 | 59.74 | 522,057 | +0.43(+0.73%) |
Sep 10, 2015 | 59.25 | 59.75 | 58.90 | 59.31 | 651,550 | -0.33(-0.55%) |
Sep 09, 2015 | 60.52 | 60.67 | 59.52 | 59.64 | 1,045,350 | +0.19(+0.32%) |
Sep 08, 2015 | 59.22 | 59.85 | 59.09 | 59.45 | 1,627,717 | +2.54(+4.46%) |
Sep 04, 2015 | 57.66 | 56.91 | 56.91 | 56.91 | 1,048,600 | -1.87(-3.18%) |
Sep 03, 2015 | 58.62 | 59.39 | 58.52 | 58.78 | 797,056 | +0.55(+0.94%) |
Sep 02, 2015 | 58.48 | 58.50 | 57.63 | 58.23 | 1,024,873 | -0.71(-1.20%) |
Sep 01, 2015 | 59.03 | 59.37 | 58.61 | 58.94 | 988,359 | -0.88(-1.47%) |
Aug 31, 2015 | 59.92 | 60.18 | 59.18 | 59.82 | 836,949 | +0.08(+0.13%) |
Aug 28, 2015 | 59.64 | 59.93 | 59.50 | 59.74 | 607,715 | -1.60(-2.61%) |
Aug 27, 2015 | 60.81 | 61.37 | 60.05 | 61.34 | 965,661 | +2.32(+3.93%) |
Aug 26, 2015 | 58.85 | 59.11 | 57.32 | 59.02 | 1,183,135 | +0.20(+0.34%) |
Aug 25, 2015 | 61.61 | 61.61 | 58.78 | 58.82 | 868,607 | +0.94(+1.62%) |
Aug 24, 2015 | 57.31 | 60.03 | 55.01 | 57.88 | 1,603,724 | -4.99(-7.94%) |
Aug 21, 2015 | 64.44 | 64.84 | 62.83 | 62.87 | 1,176,812 | +0.14(+0.22%) |
Aug 20, 2015 | 62.63 | 63.39 | 62.53 | 62.73 | 805,138 | -0.24(-0.38%) |
Aug 19, 2015 | 63.31 | 63.31 | 62.35 | 62.97 | 893,700 | -1.54(-2.39%) |
Aug 18, 2015 | 64.47 | 64.76 | 64.32 | 64.51 | 483,124 | -0.63(-0.97%) |
Aug 17, 2015 | 64.53 | 65.16 | 64.48 | 65.14 | 480,148 | +1.17(+1.83%) |
Aug 14, 2015 | 63.95 | 64.14 | 63.76 | 63.97 | 372,082 | +0.25(+0.39%) |
Aug 13, 2015 | 63.96 | 64.19 | 63.72 | 63.72 | 401,751 | -0.82(-1.27%) |
Aug 12, 2015 | 64.44 | 64.58 | 63.82 | 64.54 | 527,640 | -1.14(-1.74%) |
Aug 11, 2015 | 65.67 | 65.87 | 65.28 | 65.68 | 441,221 | -0.35(-0.53%) |
Aug 10, 2015 | 65.65 | 66.15 | 65.60 | 66.03 | 575,964 | +1.06(+1.63%) |
Aug 07, 2015 | 64.82 | 65.00 | 64.57 | 64.97 | 443,070 | +0.85(+1.33%) |
Aug 06, 2015 | 64.63 | 64.81 | 63.94 | 64.12 | 417,089 | -0.68(-1.05%) |
Aug 05, 2015 | 65.00 | 65.19 | 64.65 | 64.80 | 442,624 | +1.12(+1.76%) |
Aug 04, 2015 | 64.03 | 64.14 | 63.42 | 63.68 | 677,051 | -0.14(-0.22%) |