Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 60.61 | 61.46 | 59.59 | 60.77 | 455,005 | +0.47(+0.78%) |
Oct 29, 2015 | 59.16 | 60.95 | 59.16 | 60.30 | 388,259 | +0.84(+1.41%) |
Oct 28, 2015 | 58.11 | 60.05 | 57.67 | 59.47 | 103,329 | +1.50(+2.59%) |
Oct 27, 2015 | 58.45 | 58.91 | 57.30 | 57.97 | 147,205 | -1.07(-1.81%) |
Oct 26, 2015 | 60.44 | 60.44 | 59.04 | 59.04 | 80,332 | -1.40(-2.32%) |
Oct 23, 2015 | 60.23 | 61.01 | 59.54 | 60.44 | 62,445 | +0.00(+0.00%) |
Oct 22, 2015 | 60.12 | 60.65 | 59.64 | 60.44 | 70,127 | +0.83(+1.39%) |
Oct 21, 2015 | 60.70 | 60.70 | 59.53 | 59.61 | 147,003 | -1.38(-2.27%) |
Oct 20, 2015 | 60.74 | 61.59 | 60.38 | 60.99 | 72,676 | +0.18(+0.29%) |
Oct 19, 2015 | 62.29 | 62.29 | 60.51 | 60.82 | 211,465 | -1.96(-3.12%) |
Oct 16, 2015 | 62.92 | 63.03 | 61.98 | 62.78 | 71,327 | +0.24(+0.39%) |
Oct 15, 2015 | 61.00 | 62.53 | 60.69 | 62.53 | 132,367 | +1.38(+2.26%) |
Oct 14, 2015 | 60.62 | 61.46 | 60.52 | 61.15 | 76,249 | +0.48(+0.79%) |
Oct 13, 2015 | 61.05 | 62.00 | 60.65 | 60.67 | 104,966 | -0.97(-1.58%) |
Oct 12, 2015 | 62.94 | 62.94 | 60.93 | 61.65 | 90,938 | -1.15(-1.83%) |
Oct 09, 2015 | 63.69 | 63.70 | 62.03 | 62.80 | 72,344 | -0.63(-1.00%) |
Oct 08, 2015 | 61.47 | 63.70 | 61.24 | 63.43 | 124,879 | +1.69(+2.75%) |
Oct 07, 2015 | 62.36 | 62.79 | 59.99 | 61.73 | 283,416 | +0.57(+0.94%) |
Oct 06, 2015 | 59.70 | 61.51 | 59.50 | 61.16 | 108,123 | +1.54(+2.58%) |
Oct 05, 2015 | 58.08 | 59.86 | 58.01 | 59.62 | 734,527 | +2.29(+3.99%) |
Oct 02, 2015 | 54.16 | 57.36 | 53.92 | 57.33 | 168,486 | +2.63(+4.81%) |
Oct 01, 2015 | 54.58 | 55.54 | 54.03 | 54.70 | 270,072 | +0.69(+1.28%) |
Sep 30, 2015 | 53.14 | 54.30 | 53.04 | 54.01 | 257,856 | +1.32(+2.50%) |
Sep 29, 2015 | 52.64 | 53.40 | 52.28 | 52.70 | 298,405 | +0.35(+0.67%) |
Sep 28, 2015 | 54.30 | 54.43 | 52.30 | 52.35 | 208,611 | -2.58(-4.70%) |
Sep 25, 2015 | 55.70 | 55.70 | 54.50 | 54.93 | 273,305 | -0.28(-0.50%) |
Sep 24, 2015 | 54.43 | 55.55 | 53.97 | 55.20 | 249,672 | +0.38(+0.69%) |
Sep 23, 2015 | 56.02 | 56.46 | 54.78 | 54.82 | 275,211 | -1.07(-1.91%) |
Sep 22, 2015 | 55.65 | 56.72 | 55.29 | 55.89 | 214,443 | -0.64(-1.13%) |
Sep 21, 2015 | 56.99 | 57.17 | 56.26 | 56.53 | 230,870 | +0.17(+0.31%) |
Sep 18, 2015 | 56.93 | 57.40 | 55.95 | 56.36 | 256,524 | -1.69(-2.91%) |
Sep 17, 2015 | 57.89 | 59.31 | 57.65 | 58.04 | 289,548 | -0.05(-0.08%) |
Sep 16, 2015 | 56.59 | 58.16 | 56.59 | 58.09 | 254,024 | +1.83(+3.26%) |
Sep 15, 2015 | 55.71 | 56.39 | 55.71 | 56.26 | 230,008 | +0.74(+1.33%) |
Sep 14, 2015 | 56.02 | 56.02 | 55.24 | 55.52 | 161,895 | -0.89(-1.58%) |
Sep 11, 2015 | 56.47 | 56.60 | 55.41 | 56.41 | 164,957 | -0.73(-1.27%) |
Sep 10, 2015 | 56.91 | 57.60 | 56.25 | 57.14 | 561,437 | +0.47(+0.82%) |
Sep 09, 2015 | 58.01 | 59.00 | 56.66 | 56.68 | 258,615 | -1.10(-1.91%) |
Sep 08, 2015 | 57.21 | 57.88 | 56.29 | 57.78 | 327,419 | +1.16(+2.05%) |
Sep 04, 2015 | 56.42 | 56.62 | 56.62 | 56.62 | 104,112 | -0.86(-1.50%) |
Sep 03, 2015 | 57.80 | 59.06 | 56.97 | 57.48 | 241,418 | +0.05(+0.08%) |
Sep 02, 2015 | 57.21 | 57.58 | 55.57 | 57.43 | 200,959 | +0.78(+1.39%) |
Sep 01, 2015 | 58.32 | 58.32 | 56.26 | 56.65 | 359,853 | -2.27(-3.85%) |
Aug 31, 2015 | 57.40 | 59.33 | 56.21 | 58.91 | 302,109 | +1.10(+1.89%) |
Aug 28, 2015 | 55.97 | 58.64 | 55.97 | 57.82 | 217,714 | +1.49(+2.65%) |
Aug 27, 2015 | 54.09 | 56.86 | 54.09 | 56.33 | 218,681 | +2.77(+5.18%) |
Aug 26, 2015 | 52.59 | 53.57 | 52.06 | 53.55 | 345,429 | +1.50(+2.89%) |
Aug 25, 2015 | 53.71 | 55.55 | 52.05 | 52.05 | 350,883 | -1.13(-2.13%) |
Aug 24, 2015 | 55.90 | 55.90 | 52.10 | 53.19 | 166,357 | -3.28(-5.80%) |
Aug 21, 2015 | 58.32 | 58.45 | 56.46 | 56.46 | 184,844 | -2.30(-3.91%) |
Aug 20, 2015 | 59.85 | 60.27 | 58.78 | 58.76 | 100,920 | -1.26(-2.10%) |
Aug 19, 2015 | 61.88 | 61.89 | 59.56 | 60.02 | 222,820 | -2.21(-3.55%) |
Aug 18, 2015 | 61.98 | 62.31 | 61.71 | 62.23 | 74,791 | +0.10(+0.16%) |
Aug 17, 2015 | 61.75 | 62.49 | 61.33 | 62.13 | 53,226 | +0.18(+0.30%) |
Aug 14, 2015 | 62.52 | 62.84 | 61.82 | 61.95 | 43,840 | -0.44(-0.70%) |
Aug 13, 2015 | 63.16 | 63.48 | 62.23 | 62.38 | 50,812 | -1.25(-1.96%) |
Aug 12, 2015 | 62.03 | 63.88 | 61.83 | 63.63 | 668,796 | +1.25(+2.00%) |
Aug 11, 2015 | 61.06 | 62.45 | 60.14 | 62.38 | 909,821 | +0.33(+0.53%) |
Aug 10, 2015 | 59.87 | 62.07 | 59.79 | 62.05 | 156,925 | +2.49(+4.18%) |
Aug 07, 2015 | 60.83 | 61.54 | 59.36 | 59.56 | 66,567 | -1.46(-2.40%) |
Aug 06, 2015 | 59.17 | 61.16 | 58.69 | 61.03 | 104,719 | +1.58(+2.66%) |
Aug 05, 2015 | 60.55 | 61.42 | 59.45 | 59.45 | 113,486 | -0.60(-1.00%) |
Aug 04, 2015 | 60.13 | 60.95 | 59.71 | 60.05 | 58,550 | +0.07(+0.11%) |