Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 66.05 | 66.69 | 65.86 | 66.08 | 1,203,975 | -0.01(-0.01%) |
Oct 29, 2015 | 66.32 | 67.52 | 66.02 | 66.09 | 1,856,505 | -0.49(-0.73%) |
Oct 28, 2015 | 63.93 | 66.78 | 63.59 | 66.58 | 3,225,651 | +3.13(+4.93%) |
Oct 27, 2015 | 64.21 | 64.37 | 62.65 | 63.45 | 2,226,788 | -0.93(-1.44%) |
Oct 26, 2015 | 65.00 | 65.00 | 64.22 | 64.38 | 1,276,680 | -0.51(-0.78%) |
Oct 23, 2015 | 65.31 | 65.38 | 64.26 | 64.88 | 1,382,265 | +0.16(+0.24%) |
Oct 22, 2015 | 63.77 | 64.93 | 63.54 | 64.73 | 2,119,444 | +1.16(+1.82%) |
Oct 21, 2015 | 63.87 | 64.16 | 62.79 | 63.57 | 2,275,691 | +0.19(+0.30%) |
Oct 20, 2015 | 64.39 | 64.62 | 63.10 | 63.38 | 2,465,992 | -1.18(-1.82%) |
Oct 19, 2015 | 63.19 | 64.65 | 63.00 | 64.56 | 2,679,749 | +1.17(+1.84%) |
Oct 16, 2015 | 62.85 | 63.47 | 62.80 | 63.39 | 1,296,761 | +0.54(+0.86%) |
Oct 15, 2015 | 61.82 | 62.91 | 61.26 | 62.85 | 2,261,184 | +1.37(+2.23%) |
Oct 14, 2015 | 62.97 | 63.41 | 61.00 | 61.48 | 3,629,360 | -1.33(-2.12%) |
Oct 13, 2015 | 64.55 | 65.28 | 62.59 | 62.82 | 3,014,045 | -1.97(-3.04%) |
Oct 12, 2015 | 64.39 | 65.57 | 64.03 | 64.79 | 2,106,503 | +0.35(+0.54%) |
Oct 09, 2015 | 63.99 | 64.51 | 63.39 | 64.44 | 2,095,345 | +0.28(+0.43%) |
Oct 08, 2015 | 62.54 | 64.26 | 62.32 | 64.16 | 3,612,044 | +2.06(+3.32%) |
Oct 07, 2015 | 60.31 | 62.40 | 59.22 | 62.10 | 4,697,830 | +6.22(+11.12%) |
Oct 06, 2015 | 56.59 | 56.73 | 55.48 | 55.89 | 2,244,787 | -0.74(-1.31%) |
Oct 05, 2015 | 58.13 | 58.27 | 56.56 | 56.63 | 2,096,111 | -0.75(-1.31%) |
Oct 02, 2015 | 56.02 | 57.38 | 55.20 | 57.38 | 1,358,428 | +0.93(+1.64%) |
Oct 01, 2015 | 56.17 | 56.52 | 55.20 | 56.45 | 1,547,222 | +0.88(+1.58%) |
Sep 30, 2015 | 55.55 | 56.14 | 54.70 | 55.58 | 1,147,117 | +0.38(+0.68%) |
Sep 29, 2015 | 54.37 | 55.27 | 54.14 | 55.20 | 1,444,367 | +0.94(+1.74%) |
Sep 28, 2015 | 55.88 | 55.88 | 54.01 | 54.26 | 1,222,089 | -1.81(-3.23%) |
Sep 25, 2015 | 56.46 | 57.03 | 55.76 | 56.07 | 767,415 | +0.11(+0.20%) |
Sep 24, 2015 | 56.22 | 56.53 | 55.47 | 55.96 | 1,066,399 | -0.86(-1.51%) |
Sep 23, 2015 | 56.45 | 57.18 | 56.15 | 56.81 | 798,111 | +0.59(+1.05%) |
Sep 22, 2015 | 55.69 | 56.29 | 55.47 | 56.22 | 1,199,623 | -0.09(-0.15%) |
Sep 21, 2015 | 55.61 | 56.55 | 55.51 | 56.31 | 1,049,397 | +1.21(+2.20%) |
Sep 18, 2015 | 54.92 | 55.58 | 54.89 | 55.10 | 1,756,988 | -0.43(-0.78%) |
Sep 17, 2015 | 55.59 | 56.12 | 55.38 | 55.53 | 867,057 | +0.06(+0.10%) |
Sep 16, 2015 | 55.40 | 55.63 | 54.95 | 55.47 | 864,895 | +0.04(+0.08%) |
Sep 15, 2015 | 54.98 | 55.67 | 54.39 | 55.43 | 770,594 | +0.88(+1.62%) |
Sep 14, 2015 | 55.25 | 55.44 | 54.51 | 54.55 | 1,043,664 | -0.72(-1.30%) |
Sep 11, 2015 | 54.41 | 55.28 | 54.09 | 55.26 | 685,854 | +0.56(+1.02%) |
Sep 10, 2015 | 54.16 | 55.31 | 53.81 | 54.71 | 785,661 | +0.38(+0.70%) |
Sep 09, 2015 | 55.45 | 55.62 | 54.22 | 54.32 | 858,645 | -0.62(-1.14%) |
Sep 08, 2015 | 54.50 | 55.09 | 53.94 | 54.95 | 911,363 | +1.52(+2.85%) |
Sep 04, 2015 | 53.25 | 53.43 | 53.43 | 53.43 | 1,486,715 | -0.34(-0.64%) |
Sep 03, 2015 | 53.84 | 54.46 | 53.62 | 53.77 | 803,691 | +0.25(+0.47%) |
Sep 02, 2015 | 53.29 | 53.52 | 52.55 | 53.52 | 654,193 | +1.03(+1.96%) |
Sep 01, 2015 | 52.78 | 53.34 | 52.35 | 52.49 | 752,638 | -1.47(-2.72%) |
Aug 31, 2015 | 54.27 | 54.50 | 53.80 | 53.96 | 732,464 | -0.52(-0.96%) |
Aug 28, 2015 | 54.01 | 54.95 | 53.68 | 54.48 | 779,871 | +0.23(+0.43%) |
Aug 27, 2015 | 53.41 | 54.52 | 53.17 | 54.25 | 711,872 | +1.39(+2.63%) |
Aug 26, 2015 | 52.66 | 53.03 | 51.26 | 52.86 | 1,194,487 | +1.49(+2.90%) |
Aug 25, 2015 | 53.24 | 53.28 | 51.30 | 51.37 | 1,594,835 | +0.07(+0.13%) |
Aug 24, 2015 | 51.50 | 53.28 | 49.12 | 51.30 | 2,324,843 | -2.92(-5.39%) |
Aug 21, 2015 | 55.55 | 55.84 | 54.22 | 54.22 | 1,844,439 | -2.09(-3.72%) |
Aug 20, 2015 | 56.55 | 56.80 | 56.17 | 56.31 | 1,069,382 | -0.80(-1.41%) |
Aug 19, 2015 | 56.61 | 57.45 | 56.33 | 57.12 | 811,386 | +0.14(+0.25%) |
Aug 18, 2015 | 56.79 | 57.31 | 56.69 | 56.98 | 1,205,944 | +0.19(+0.34%) |
Aug 17, 2015 | 56.35 | 56.96 | 55.95 | 56.78 | 675,891 | +0.13(+0.23%) |
Aug 14, 2015 | 56.05 | 56.81 | 55.68 | 56.65 | 1,192,547 | +0.46(+0.82%) |
Aug 13, 2015 | 55.55 | 56.24 | 55.26 | 56.19 | 995,450 | +0.69(+1.24%) |
Aug 12, 2015 | 55.00 | 55.79 | 54.25 | 55.51 | 735,888 | +0.25(+0.46%) |
Aug 11, 2015 | 54.85 | 55.39 | 54.77 | 55.25 | 728,632 | -0.30(-0.53%) |
Aug 10, 2015 | 54.98 | 55.71 | 54.97 | 55.55 | 878,232 | +0.94(+1.73%) |
Aug 07, 2015 | 54.43 | 54.72 | 54.19 | 54.60 | 742,872 | +0.11(+0.20%) |
Aug 06, 2015 | 55.05 | 55.28 | 54.20 | 54.50 | 1,016,652 | -0.38(-0.70%) |
Aug 05, 2015 | 54.89 | 55.48 | 54.72 | 54.88 | 1,122,776 | +0.39(+0.72%) |
Aug 04, 2015 | 54.43 | 55.05 | 54.27 | 54.49 | 879,302 | +0.11(+0.20%) |