Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 64.69 | 65.53 | 63.30 | 65.36 | 725,953 | +0.63(+0.98%) |
Oct 29, 2015 | 64.72 | 65.50 | 63.70 | 64.73 | 341,827 | -0.36(-0.55%) |
Oct 28, 2015 | 63.51 | 65.09 | 63.51 | 65.08 | 304,366 | +1.78(+2.81%) |
Oct 27, 2015 | 63.13 | 63.95 | 62.76 | 63.30 | 346,948 | -0.50(-0.79%) |
Oct 26, 2015 | 64.04 | 64.36 | 63.44 | 63.81 | 310,883 | -0.28(-0.43%) |
Oct 23, 2015 | 64.03 | 64.37 | 63.52 | 64.08 | 269,576 | +0.55(+0.87%) |
Oct 22, 2015 | 62.22 | 63.74 | 61.76 | 63.53 | 242,367 | +1.76(+2.85%) |
Oct 21, 2015 | 62.26 | 63.05 | 61.64 | 61.77 | 233,452 | -0.24(-0.38%) |
Oct 20, 2015 | 61.66 | 62.63 | 61.62 | 62.01 | 289,745 | +0.18(+0.30%) |
Oct 19, 2015 | 60.99 | 62.09 | 60.35 | 61.83 | 370,636 | +0.38(+0.61%) |
Oct 16, 2015 | 61.56 | 62.02 | 60.80 | 61.45 | 362,547 | -0.23(-0.37%) |
Oct 15, 2015 | 61.66 | 62.05 | 60.43 | 61.68 | 431,986 | +0.20(+0.33%) |
Oct 14, 2015 | 61.81 | 62.18 | 61.02 | 61.48 | 195,367 | -0.51(-0.83%) |
Oct 13, 2015 | 62.31 | 63.06 | 61.92 | 61.99 | 193,431 | -0.98(-1.56%) |
Oct 12, 2015 | 63.50 | 63.50 | 62.32 | 62.97 | 145,805 | -0.42(-0.67%) |
Oct 09, 2015 | 63.61 | 64.20 | 62.47 | 63.40 | 240,732 | -0.02(-0.03%) |
Oct 08, 2015 | 61.98 | 63.50 | 59.67 | 63.41 | 479,136 | +1.06(+1.71%) |
Oct 07, 2015 | 61.43 | 62.87 | 60.86 | 62.35 | 443,959 | +1.24(+2.03%) |
Oct 06, 2015 | 60.97 | 61.68 | 60.70 | 61.11 | 298,502 | +0.36(+0.59%) |
Oct 05, 2015 | 59.06 | 61.26 | 59.06 | 60.75 | 323,609 | +1.87(+3.18%) |
Oct 02, 2015 | 56.68 | 59.07 | 56.58 | 58.88 | 429,258 | +1.71(+2.98%) |
Oct 01, 2015 | 57.78 | 58.33 | 56.60 | 57.18 | 422,682 | -0.57(-0.99%) |
Sep 30, 2015 | 57.40 | 58.06 | 56.36 | 57.74 | 312,601 | +0.91(+1.60%) |
Sep 29, 2015 | 56.42 | 57.23 | 56.32 | 56.84 | 361,983 | +0.43(+0.76%) |
Sep 28, 2015 | 56.87 | 56.90 | 56.35 | 56.40 | 228,433 | -0.76(-1.33%) |
Sep 25, 2015 | 57.42 | 57.94 | 56.96 | 57.17 | 201,937 | +0.44(+0.78%) |
Sep 24, 2015 | 56.95 | 57.23 | 56.08 | 56.73 | 335,612 | -0.79(-1.37%) |
Sep 23, 2015 | 58.45 | 58.62 | 57.16 | 57.51 | 345,504 | -0.91(-1.55%) |
Sep 22, 2015 | 58.72 | 59.24 | 58.04 | 58.42 | 270,458 | -1.14(-1.91%) |
Sep 21, 2015 | 59.83 | 60.58 | 59.42 | 59.56 | 224,683 | -0.08(-0.14%) |
Sep 18, 2015 | 60.03 | 60.23 | 59.40 | 59.64 | 452,444 | -1.20(-1.98%) |
Sep 17, 2015 | 61.74 | 61.96 | 60.80 | 60.85 | 222,386 | -0.88(-1.43%) |
Sep 16, 2015 | 61.00 | 61.90 | 60.77 | 61.73 | 236,261 | +0.82(+1.34%) |
Sep 15, 2015 | 60.22 | 61.01 | 60.15 | 60.91 | 229,721 | +0.73(+1.22%) |
Sep 14, 2015 | 61.12 | 61.12 | 60.08 | 60.18 | 205,698 | -0.96(-1.58%) |
Sep 11, 2015 | 60.40 | 61.24 | 60.18 | 61.14 | 313,125 | +0.49(+0.80%) |
Sep 10, 2015 | 59.86 | 61.08 | 59.70 | 60.65 | 472,846 | +0.70(+1.16%) |
Sep 09, 2015 | 60.71 | 61.19 | 59.78 | 59.96 | 342,114 | -0.50(-0.82%) |
Sep 08, 2015 | 60.19 | 60.62 | 59.82 | 60.45 | 484,677 | +1.33(+2.25%) |
Sep 04, 2015 | 58.87 | 59.12 | 59.12 | 59.12 | 301,706 | -0.62(-1.04%) |
Sep 03, 2015 | 59.27 | 60.27 | 59.03 | 59.74 | 310,307 | +0.50(+0.85%) |
Sep 02, 2015 | 59.14 | 59.40 | 57.83 | 59.24 | 586,930 | +0.69(+1.18%) |
Sep 01, 2015 | 59.54 | 60.40 | 58.40 | 58.55 | 512,735 | -2.48(-4.06%) |
Aug 31, 2015 | 60.85 | 61.56 | 60.51 | 61.03 | 385,314 | -0.20(-0.33%) |
Aug 28, 2015 | 60.55 | 61.38 | 60.20 | 61.23 | 423,664 | +0.43(+0.71%) |
Aug 27, 2015 | 59.61 | 61.05 | 59.00 | 60.80 | 421,283 | +2.05(+3.48%) |
Aug 26, 2015 | 58.90 | 59.01 | 57.20 | 58.75 | 546,593 | +0.94(+1.63%) |
Aug 25, 2015 | 60.09 | 60.10 | 57.68 | 57.81 | 498,275 | -0.03(-0.05%) |
Aug 24, 2015 | 54.09 | 59.95 | 53.69 | 57.84 | 1,127,903 | +0.55(+0.96%) |
Aug 21, 2015 | 61.60 | 62.39 | 57.20 | 57.29 | 1,546,255 | -7.77(-11.94%) |
Aug 20, 2015 | 66.37 | 66.75 | 64.88 | 65.06 | 464,805 | -1.94(-2.89%) |
Aug 19, 2015 | 67.16 | 67.52 | 66.32 | 66.99 | 422,908 | -0.59(-0.87%) |
Aug 18, 2015 | 67.73 | 69.26 | 67.47 | 67.58 | 273,117 | -0.37(-0.55%) |
Aug 17, 2015 | 67.60 | 67.98 | 67.01 | 67.95 | 418,218 | +0.19(+0.28%) |
Aug 14, 2015 | 67.65 | 67.85 | 67.31 | 67.76 | 262,305 | +0.01(+0.01%) |
Aug 13, 2015 | 67.96 | 68.01 | 67.19 | 67.75 | 208,494 | -0.24(-0.35%) |
Aug 12, 2015 | 67.19 | 68.17 | 66.72 | 67.99 | 204,507 | +0.05(+0.08%) |
Aug 11, 2015 | 68.39 | 68.89 | 67.65 | 67.94 | 187,181 | -1.19(-1.72%) |
Aug 10, 2015 | 68.16 | 69.45 | 68.16 | 69.13 | 180,731 | +1.34(+1.98%) |
Aug 07, 2015 | 67.58 | 67.91 | 67.12 | 67.78 | 148,488 | +0.07(+0.11%) |
Aug 06, 2015 | 67.82 | 68.57 | 67.41 | 67.71 | 141,677 | -0.04(-0.05%) |
Aug 05, 2015 | 67.59 | 68.34 | 67.36 | 67.74 | 211,602 | +0.52(+0.78%) |
Aug 04, 2015 | 67.51 | 68.04 | 66.89 | 67.22 | 135,682 | -0.28(-0.42%) |