Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 65.10 | 65.41 | 65.10 | 65.20 | 6,200 | +0.54(+0.84%) |
Oct 29, 2015 | 64.84 | 65.06 | 64.53 | 64.66 | 14,309 | -1.00(-1.52%) |
Oct 28, 2015 | 65.96 | 66.65 | 64.73 | 65.66 | 25,193 | +0.28(+0.43%) |
Oct 27, 2015 | 65.57 | 65.91 | 65.35 | 65.38 | 17,108 | -0.48(-0.73%) |
Oct 26, 2015 | 66.06 | 66.16 | 65.86 | 65.86 | 22,800 | -0.99(-1.48%) |
Oct 23, 2015 | 66.75 | 67.25 | 66.70 | 66.85 | 8,510 | +0.55(+0.83%) |
Oct 22, 2015 | 65.00 | 66.31 | 65.00 | 66.30 | 9,667 | +1.14(+1.75%) |
Oct 21, 2015 | 65.30 | 66.00 | 65.07 | 65.16 | 28,698 | -1.85(-2.76%) |
Oct 20, 2015 | 67.10 | 67.50 | 66.92 | 67.01 | 19,668 | +0.89(+1.35%) |
Oct 19, 2015 | 66.28 | 66.49 | 65.41 | 66.12 | 21,110 | -1.11(-1.65%) |
Oct 16, 2015 | 67.58 | 68.03 | 67.23 | 67.23 | 16,789 | -0.63(-0.93%) |
Oct 15, 2015 | 68.14 | 68.15 | 67.75 | 67.86 | 27,598 | +0.26(+0.38%) |
Oct 14, 2015 | 67.15 | 67.95 | 67.02 | 67.60 | 36,920 | +1.78(+2.70%) |
Oct 13, 2015 | 66.87 | 67.44 | 65.80 | 65.82 | 41,136 | -1.04(-1.56%) |
Oct 12, 2015 | 69.10 | 69.10 | 66.86 | 66.86 | 31,315 | -1.68(-2.45%) |
Oct 09, 2015 | 69.24 | 69.56 | 68.05 | 68.54 | 54,007 | +0.80(+1.18%) |
Oct 08, 2015 | 67.65 | 68.39 | 67.40 | 67.74 | 35,856 | +0.50(+0.74%) |
Oct 07, 2015 | 67.50 | 67.63 | 66.80 | 67.24 | 29,626 | -0.82(-1.20%) |
Oct 06, 2015 | 68.30 | 69.01 | 68.06 | 68.06 | 37,779 | +1.07(+1.60%) |
Oct 05, 2015 | 68.40 | 68.92 | 66.21 | 66.99 | 94,301 | -0.47(-0.70%) |
Oct 02, 2015 | 66.73 | 67.68 | 66.65 | 67.46 | 50,427 | +2.25(+3.45%) |
Oct 01, 2015 | 64.35 | 65.95 | 64.35 | 65.21 | 35,656 | +2.25(+3.57%) |
Sep 30, 2015 | 63.64 | 63.94 | 62.85 | 62.96 | 45,605 | -0.58(-0.91%) |
Sep 29, 2015 | 62.76 | 63.59 | 62.60 | 63.54 | 29,445 | +0.98(+1.57%) |
Sep 28, 2015 | 63.00 | 63.08 | 62.50 | 62.56 | 34,041 | -1.63(-2.54%) |
Sep 25, 2015 | 64.45 | 64.59 | 64.00 | 64.19 | 29,747 | +0.83(+1.31%) |
Sep 24, 2015 | 62.70 | 63.90 | 62.68 | 63.36 | 125,470 | +0.75(+1.20%) |
Sep 23, 2015 | 61.45 | 62.85 | 61.41 | 62.61 | 51,470 | +3.78(+6.43%) |
Sep 22, 2015 | 58.00 | 59.41 | 57.70 | 58.83 | 14,284 | -0.51(-0.86%) |
Sep 21, 2015 | 58.17 | 59.66 | 58.11 | 59.34 | 9,911 | +0.58(+0.99%) |
Sep 18, 2015 | 59.00 | 59.01 | 58.63 | 58.76 | 9,712 | -0.32(-0.54%) |
Sep 17, 2015 | 57.99 | 59.61 | 57.56 | 59.08 | 14,960 | -0.01(-0.02%) |
Sep 16, 2015 | 57.76 | 59.10 | 57.75 | 59.09 | 28,987 | +1.02(+1.75%) |
Sep 15, 2015 | 57.50 | 58.39 | 57.42 | 58.07 | 33,537 | +1.41(+2.49%) |
Sep 14, 2015 | 56.66 | 56.78 | 56.42 | 56.66 | 5,115 | -0.50(-0.88%) |
Sep 11, 2015 | 56.39 | 57.21 | 55.96 | 57.16 | 241,290 | +0.13(+0.23%) |
Sep 10, 2015 | 56.75 | 57.31 | 56.61 | 57.03 | 18,627 | +1.12(+2.00%) |
Sep 09, 2015 | 56.19 | 56.19 | 55.75 | 55.91 | 15,235 | -1.14(-2.00%) |
Sep 08, 2015 | 57.30 | 57.45 | 56.35 | 57.05 | 83,961 | +0.65(+1.15%) |
Sep 04, 2015 | 55.96 | 56.40 | 56.40 | 56.40 | 27,200 | +0.99(+1.79%) |
Sep 03, 2015 | 56.60 | 57.17 | 55.41 | 55.41 | 13,022 | -1.05(-1.86%) |
Sep 02, 2015 | 56.64 | 56.64 | 55.47 | 56.46 | 16,693 | +1.36(+2.47%) |
Sep 01, 2015 | 56.99 | 57.25 | 55.07 | 55.10 | 19,299 | -2.92(-5.03%) |
Aug 31, 2015 | 57.35 | 58.41 | 56.99 | 58.02 | 19,517 | +1.20(+2.11%) |
Aug 28, 2015 | 55.64 | 57.23 | 55.64 | 56.82 | 26,141 | +2.14(+3.91%) |
Aug 27, 2015 | 52.91 | 55.00 | 52.75 | 54.68 | 30,887 | +3.34(+6.51%) |
Aug 26, 2015 | 50.59 | 51.68 | 50.43 | 51.34 | 44,046 | -0.48(-0.93%) |
Aug 25, 2015 | 53.50 | 53.60 | 51.70 | 51.82 | 53,198 | -3.66(-6.60%) |
Aug 24, 2015 | 55.24 | 55.94 | 54.90 | 55.48 | 41,626 | -2.96(-5.07%) |
Aug 21, 2015 | 58.61 | 58.87 | 58.16 | 58.44 | 36,344 | -1.67(-2.78%) |
Aug 20, 2015 | 59.61 | 60.31 | 59.60 | 60.11 | 14,936 | +0.95(+1.61%) |
Aug 19, 2015 | 58.30 | 59.30 | 58.30 | 59.16 | 40,700 | +1.45(+2.51%) |
Aug 18, 2015 | 58.03 | 58.05 | 57.20 | 57.71 | 49,946 | -1.67(-2.81%) |
Aug 17, 2015 | 59.50 | 59.51 | 59.15 | 59.38 | 9,662 | -0.38(-0.64%) |
Aug 14, 2015 | 60.06 | 60.32 | 59.66 | 59.76 | 108,558 | +0.32(+0.54%) |
Aug 13, 2015 | 59.96 | 60.10 | 59.44 | 59.44 | 182,501 | -1.12(-1.85%) |
Aug 12, 2015 | 58.83 | 60.68 | 58.83 | 60.56 | 58,984 | +2.32(+3.98%) |
Aug 11, 2015 | 59.25 | 59.34 | 58.00 | 58.24 | 34,379 | -0.72(-1.22%) |
Aug 10, 2015 | 58.06 | 59.55 | 58.06 | 58.96 | 22,128 | +0.87(+1.50%) |
Aug 07, 2015 | 58.46 | 58.91 | 57.95 | 58.09 | 10,401 | +0.04(+0.07%) |
Aug 06, 2015 | 57.90 | 58.22 | 57.88 | 58.05 | 38,885 | +0.59(+1.03%) |
Aug 05, 2015 | 57.88 | 58.04 | 57.40 | 57.46 | 29,973 | -0.51(-0.88%) |
Aug 04, 2015 | 57.74 | 58.26 | 57.55 | 57.97 | 13,965 | -0.01(-0.02%) |