Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 59.27 | 60.11 | 58.87 | 59.19 | 356,692 | +0.12(+0.20%) |
Oct 29, 2015 | 59.38 | 60.04 | 59.04 | 59.08 | 249,653 | -0.71(-1.19%) |
Oct 28, 2015 | 59.86 | 60.98 | 58.41 | 59.79 | 476,247 | -0.20(-0.33%) |
Oct 27, 2015 | 61.43 | 61.43 | 59.34 | 59.99 | 350,267 | -1.76(-2.86%) |
Oct 26, 2015 | 61.96 | 62.39 | 61.59 | 61.75 | 225,596 | -0.37(-0.60%) |
Oct 23, 2015 | 61.60 | 62.23 | 61.22 | 62.12 | 198,518 | +1.23(+2.02%) |
Oct 22, 2015 | 60.95 | 61.65 | 60.59 | 60.89 | 324,121 | +0.37(+0.61%) |
Oct 21, 2015 | 60.71 | 60.83 | 60.23 | 60.52 | 203,904 | -0.15(-0.25%) |
Oct 20, 2015 | 60.00 | 60.91 | 59.81 | 60.67 | 224,818 | +0.59(+0.98%) |
Oct 19, 2015 | 60.76 | 61.25 | 60.07 | 60.08 | 338,626 | -1.97(-3.18%) |
Oct 16, 2015 | 62.37 | 62.65 | 61.71 | 62.06 | 160,567 | -0.31(-0.50%) |
Oct 15, 2015 | 61.57 | 62.46 | 61.17 | 62.37 | 242,874 | +0.86(+1.40%) |
Oct 14, 2015 | 61.55 | 62.26 | 61.30 | 61.51 | 261,919 | -0.21(-0.34%) |
Oct 13, 2015 | 61.68 | 62.30 | 61.59 | 61.72 | 199,335 | -0.30(-0.48%) |
Oct 12, 2015 | 62.66 | 62.66 | 61.84 | 62.02 | 203,996 | -0.63(-1.00%) |
Oct 09, 2015 | 62.03 | 62.96 | 61.43 | 62.65 | 346,096 | +1.24(+2.02%) |
Oct 08, 2015 | 60.62 | 61.89 | 60.54 | 61.41 | 547,063 | +0.68(+1.12%) |
Oct 07, 2015 | 61.68 | 62.43 | 60.36 | 60.73 | 517,744 | -0.22(-0.36%) |
Oct 06, 2015 | 60.61 | 61.47 | 60.28 | 60.95 | 252,781 | +0.66(+1.10%) |
Oct 05, 2015 | 59.93 | 60.89 | 59.53 | 60.28 | 300,029 | +0.79(+1.34%) |
Oct 02, 2015 | 57.21 | 59.53 | 57.01 | 59.49 | 264,179 | +2.06(+3.59%) |
Oct 01, 2015 | 57.36 | 57.62 | 56.32 | 57.43 | 266,514 | +0.33(+0.57%) |
Sep 30, 2015 | 57.05 | 57.33 | 56.20 | 57.10 | 378,627 | +0.66(+1.16%) |
Sep 29, 2015 | 56.74 | 57.09 | 56.35 | 56.44 | 342,848 | -0.26(-0.46%) |
Sep 28, 2015 | 57.33 | 57.63 | 56.34 | 56.71 | 214,969 | -0.98(-1.70%) |
Sep 25, 2015 | 57.56 | 57.83 | 56.75 | 57.69 | 265,596 | +0.18(+0.32%) |
Sep 24, 2015 | 57.56 | 58.03 | 56.60 | 57.51 | 302,921 | -0.11(-0.19%) |
Sep 23, 2015 | 59.43 | 59.56 | 57.60 | 57.62 | 305,752 | -1.95(-3.27%) |
Sep 22, 2015 | 60.01 | 60.39 | 59.33 | 59.56 | 174,174 | -1.31(-2.15%) |
Sep 21, 2015 | 61.21 | 61.44 | 60.71 | 60.87 | 191,131 | -0.12(-0.20%) |
Sep 18, 2015 | 61.03 | 61.68 | 60.89 | 61.00 | 462,205 | -0.88(-1.42%) |
Sep 17, 2015 | 62.13 | 62.61 | 61.64 | 61.88 | 261,276 | -0.28(-0.46%) |
Sep 16, 2015 | 60.58 | 62.24 | 60.58 | 62.16 | 269,017 | +1.70(+2.82%) |
Sep 15, 2015 | 60.36 | 60.61 | 59.97 | 60.46 | 241,539 | +0.17(+0.28%) |
Sep 14, 2015 | 60.51 | 60.51 | 59.75 | 60.29 | 170,349 | -0.23(-0.37%) |
Sep 11, 2015 | 59.90 | 60.59 | 59.64 | 60.52 | 255,237 | +0.47(+0.78%) |
Sep 10, 2015 | 60.61 | 61.01 | 59.93 | 60.05 | 272,613 | -0.47(-0.78%) |
Sep 09, 2015 | 61.28 | 61.56 | 60.44 | 60.52 | 350,663 | -0.47(-0.76%) |
Sep 08, 2015 | 59.75 | 61.17 | 59.40 | 60.99 | 417,244 | +1.99(+3.37%) |
Sep 04, 2015 | 58.29 | 59.00 | 59.00 | 59.00 | 272,164 | +0.07(+0.11%) |
Sep 03, 2015 | 58.43 | 59.02 | 58.32 | 58.94 | 269,625 | +0.88(+1.52%) |
Sep 02, 2015 | 58.60 | 58.73 | 57.71 | 58.05 | 389,035 | -0.02(-0.04%) |
Sep 01, 2015 | 58.35 | 59.05 | 57.93 | 58.08 | 340,836 | -0.94(-1.59%) |
Aug 31, 2015 | 59.54 | 59.75 | 58.77 | 59.02 | 269,194 | -0.52(-0.88%) |
Aug 28, 2015 | 58.99 | 59.67 | 58.81 | 59.54 | 397,095 | +0.57(+0.96%) |
Aug 27, 2015 | 58.81 | 59.66 | 58.38 | 58.97 | 502,762 | +0.89(+1.53%) |
Aug 26, 2015 | 58.52 | 58.52 | 57.00 | 58.08 | 471,271 | +0.55(+0.95%) |
Aug 25, 2015 | 58.34 | 59.09 | 57.50 | 57.53 | 551,980 | +0.28(+0.49%) |
Aug 24, 2015 | 59.12 | 60.25 | 57.19 | 57.25 | 762,253 | -2.33(-3.92%) |
Aug 21, 2015 | 60.43 | 60.77 | 59.52 | 59.59 | 539,451 | -1.15(-1.89%) |
Aug 20, 2015 | 60.90 | 61.09 | 60.56 | 60.74 | 294,484 | -0.26(-0.43%) |
Aug 19, 2015 | 60.90 | 61.10 | 60.02 | 61.00 | 287,414 | -0.10(-0.17%) |
Aug 18, 2015 | 61.28 | 61.41 | 60.64 | 61.10 | 252,103 | -0.31(-0.51%) |
Aug 17, 2015 | 61.48 | 61.53 | 60.77 | 61.41 | 341,733 | -0.07(-0.12%) |
Aug 14, 2015 | 61.13 | 62.02 | 60.60 | 61.48 | 370,306 | +0.24(+0.39%) |
Aug 13, 2015 | 60.93 | 62.09 | 60.13 | 61.24 | 749,785 | +0.64(+1.05%) |
Aug 12, 2015 | 59.01 | 61.07 | 58.52 | 60.61 | 501,176 | +1.47(+2.48%) |
Aug 11, 2015 | 59.31 | 59.49 | 58.73 | 59.14 | 253,290 | -0.77(-1.28%) |
Aug 10, 2015 | 58.63 | 59.97 | 58.37 | 59.91 | 455,640 | +1.68(+2.88%) |
Aug 07, 2015 | 57.95 | 58.81 | 57.85 | 58.23 | 346,193 | +0.03(+0.05%) |
Aug 06, 2015 | 58.24 | 58.52 | 57.88 | 58.20 | 273,785 | +0.01(+0.01%) |
Aug 05, 2015 | 58.28 | 58.60 | 57.82 | 58.19 | 310,763 | +0.50(+0.86%) |
Aug 04, 2015 | 57.69 | 58.11 | 57.14 | 57.69 | 260,640 | +0.19(+0.33%) |