Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 60.82 | 60.96 | 60.07 | 60.14 | 1,488,064 | -0.85(-1.40%) |
Oct 29, 2015 | 60.55 | 61.43 | 59.40 | 60.99 | 1,598,718 | +0.12(+0.20%) |
Oct 28, 2015 | 58.22 | 61.34 | 57.31 | 60.87 | 3,477,193 | +2.81(+4.84%) |
Oct 27, 2015 | 58.41 | 59.10 | 56.82 | 58.06 | 2,155,932 | -0.96(-1.63%) |
Oct 26, 2015 | 59.00 | 59.39 | 58.67 | 59.02 | 1,614,202 | -0.17(-0.29%) |
Oct 23, 2015 | 58.18 | 59.33 | 57.87 | 59.19 | 1,679,992 | +1.69(+2.94%) |
Oct 22, 2015 | 56.47 | 57.78 | 56.38 | 57.50 | 1,650,096 | +1.22(+2.17%) |
Oct 21, 2015 | 56.89 | 57.31 | 56.21 | 56.28 | 1,876,828 | -0.52(-0.92%) |
Oct 20, 2015 | 56.33 | 56.96 | 56.09 | 56.80 | 960,196 | +0.63(+1.12%) |
Oct 19, 2015 | 55.69 | 56.37 | 55.23 | 56.18 | 927,946 | +0.03(+0.06%) |
Oct 16, 2015 | 55.65 | 56.21 | 55.10 | 56.14 | 1,043,730 | +0.84(+1.51%) |
Oct 15, 2015 | 54.94 | 55.45 | 54.36 | 55.30 | 1,213,610 | +1.08(+1.99%) |
Oct 14, 2015 | 54.92 | 55.36 | 53.80 | 54.22 | 1,591,281 | -1.01(-1.83%) |
Oct 13, 2015 | 55.49 | 56.23 | 55.18 | 55.23 | 921,187 | -0.73(-1.31%) |
Oct 12, 2015 | 55.49 | 56.04 | 55.27 | 55.97 | 834,893 | +0.37(+0.66%) |
Oct 09, 2015 | 56.28 | 56.75 | 55.22 | 55.60 | 1,156,762 | -0.49(-0.87%) |
Oct 08, 2015 | 55.65 | 56.38 | 55.16 | 56.09 | 1,653,545 | +0.19(+0.34%) |
Oct 07, 2015 | 55.23 | 56.11 | 54.97 | 55.90 | 1,601,205 | +0.92(+1.68%) |
Oct 06, 2015 | 55.74 | 55.92 | 54.24 | 54.97 | 1,845,917 | -1.01(-1.81%) |
Oct 05, 2015 | 54.92 | 56.26 | 54.54 | 55.98 | 1,967,840 | +1.60(+2.95%) |
Oct 02, 2015 | 54.13 | 54.38 | 51.80 | 54.38 | 4,026,091 | -1.54(-2.75%) |
Oct 01, 2015 | 55.34 | 55.95 | 54.60 | 55.91 | 2,323,378 | +0.37(+0.66%) |
Sep 30, 2015 | 54.92 | 55.61 | 54.67 | 55.55 | 1,939,767 | +1.48(+2.74%) |
Sep 29, 2015 | 53.87 | 54.69 | 53.49 | 54.06 | 1,750,941 | +0.44(+0.81%) |
Sep 28, 2015 | 55.53 | 55.86 | 53.52 | 53.63 | 2,562,602 | -2.97(-5.24%) |
Sep 25, 2015 | 56.33 | 57.20 | 56.09 | 56.59 | 2,057,766 | +1.24(+2.24%) |
Sep 24, 2015 | 55.55 | 55.74 | 54.83 | 55.36 | 1,652,708 | -0.96(-1.70%) |
Sep 23, 2015 | 56.23 | 56.84 | 56.00 | 56.31 | 976,455 | +0.14(+0.25%) |
Sep 22, 2015 | 56.11 | 56.49 | 55.36 | 56.18 | 1,389,536 | -0.87(-1.53%) |
Sep 21, 2015 | 56.82 | 57.64 | 56.63 | 57.05 | 1,751,335 | +0.82(+1.46%) |
Sep 18, 2015 | 56.91 | 57.47 | 56.04 | 56.23 | 3,567,687 | -2.01(-3.45%) |
Sep 17, 2015 | 60.38 | 61.50 | 58.04 | 58.23 | 3,270,179 | -2.16(-3.58%) |
Sep 16, 2015 | 59.70 | 60.48 | 59.05 | 60.40 | 1,630,851 | +0.80(+1.35%) |
Sep 15, 2015 | 58.77 | 59.73 | 58.69 | 59.59 | 1,161,906 | +1.12(+1.91%) |
Sep 14, 2015 | 58.88 | 59.11 | 58.38 | 58.48 | 1,301,348 | -0.56(-0.95%) |
Sep 11, 2015 | 58.84 | 59.07 | 58.08 | 59.04 | 1,153,751 | +0.16(+0.27%) |
Sep 10, 2015 | 58.48 | 59.37 | 58.11 | 58.88 | 1,471,859 | +0.61(+1.05%) |
Sep 09, 2015 | 59.52 | 60.47 | 58.09 | 58.27 | 1,796,521 | -0.75(-1.27%) |
Sep 08, 2015 | 57.85 | 59.14 | 57.71 | 59.02 | 2,224,959 | +2.51(+4.45%) |
Sep 04, 2015 | 56.51 | 56.51 | 56.51 | 0 | -0.56(-0.98%) | |
Sep 03, 2015 | 56.84 | 57.95 | 56.49 | 57.06 | 1,767,000 | +0.31(+0.55%) |
Sep 02, 2015 | 56.94 | 57.12 | 55.69 | 56.75 | 1,378,163 | +0.70(+1.24%) |
Sep 01, 2015 | 56.65 | 57.08 | 55.70 | 56.05 | 1,801,100 | -2.32(-3.97%) |
Aug 31, 2015 | 58.18 | 58.90 | 58.01 | 58.37 | 1,602,604 | -0.31(-0.54%) |
Aug 28, 2015 | 57.95 | 58.98 | 57.76 | 58.69 | 1,455,366 | +0.21(+0.36%) |
Aug 27, 2015 | 57.27 | 58.90 | 56.89 | 58.48 | 2,425,639 | +2.01(+3.55%) |
Aug 26, 2015 | 54.95 | 56.63 | 54.43 | 56.47 | 2,715,581 | +2.70(+5.03%) |
Aug 25, 2015 | 56.30 | 56.33 | 53.77 | 53.77 | 2,071,565 | -0.59(-1.09%) |
Aug 24, 2015 | 53.47 | 56.47 | 52.72 | 54.36 | 2,622,512 | -2.84(-4.97%) |
Aug 21, 2015 | 58.39 | 58.77 | 57.13 | 57.20 | 2,756,524 | -1.99(-3.36%) |
Aug 20, 2015 | 60.31 | 60.31 | 59.14 | 59.19 | 1,804,772 | -1.74(-2.86%) |
Aug 19, 2015 | 62.18 | 62.28 | 60.89 | 60.94 | 2,166,357 | -1.38(-2.21%) |
Aug 18, 2015 | 63.03 | 63.28 | 62.00 | 62.32 | 2,055,105 | -0.87(-1.38%) |
Aug 17, 2015 | 63.28 | 63.28 | 62.49 | 63.19 | 932,682 | -0.44(-0.69%) |
Aug 14, 2015 | 63.07 | 63.68 | 62.84 | 63.62 | 893,655 | +0.56(+0.89%) |
Aug 13, 2015 | 63.43 | 63.83 | 62.72 | 63.07 | 1,004,425 | -0.21(-0.33%) |
Aug 12, 2015 | 64.06 | 64.06 | 61.60 | 63.28 | 1,782,748 | -1.15(-1.79%) |
Aug 11, 2015 | 64.60 | 64.90 | 63.81 | 64.43 | 1,200,559 | -1.45(-2.20%) |
Aug 10, 2015 | 65.19 | 66.14 | 64.86 | 65.87 | 859,614 | +1.24(+1.92%) |
Aug 07, 2015 | 65.07 | 65.74 | 63.75 | 64.64 | 1,402,210 | -0.21(-0.32%) |
Aug 06, 2015 | 65.42 | 65.87 | 64.53 | 64.85 | 1,692,170 | -0.52(-0.80%) |
Aug 05, 2015 | 65.30 | 65.98 | 65.30 | 65.37 | 1,669,858 | +0.51(+0.78%) |
Aug 04, 2015 | 63.89 | 64.92 | 63.64 | 64.86 | 1,290,010 | +1.01(+1.58%) |