Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 60.87 | 61.03 | 60.63 | 60.66 | 4,193 | -0.56(-0.92%) |
Oct 29, 2015 | 60.93 | 61.24 | 60.55 | 61.22 | 3,150 | +0.44(+0.73%) |
Oct 28, 2015 | 60.69 | 61.43 | 60.38 | 60.78 | 6,860 | +0.15(+0.25%) |
Oct 27, 2015 | 60.32 | 60.68 | 60.18 | 60.63 | 134,325 | -0.09(-0.15%) |
Oct 26, 2015 | 60.88 | 60.96 | 60.48 | 60.72 | 59,302 | -0.05(-0.08%) |
Oct 23, 2015 | 60.65 | 61.11 | 60.65 | 60.77 | 132,957 | +0.42(+0.69%) |
Oct 22, 2015 | 60.30 | 60.64 | 59.87 | 60.36 | 36,073 | +0.89(+1.50%) |
Oct 21, 2015 | 60.20 | 60.20 | 59.47 | 59.47 | 8,302 | -0.54(-0.91%) |
Oct 20, 2015 | 59.99 | 60.15 | 59.59 | 60.01 | 12,664 | +0.08(+0.13%) |
Oct 19, 2015 | 59.77 | 60.01 | 59.38 | 59.93 | 15,054 | -0.11(-0.18%) |
Oct 15, 2015 | 59.45 | 60.04 | 59.35 | 60.04 | 191 | +0.97(+1.64%) |
Oct 14, 2015 | 59.02 | 59.18 | 58.69 | 59.08 | 11,453 | +0.20(+0.33%) |
Oct 13, 2015 | 59.03 | 59.59 | 58.88 | 58.88 | 16,677 | -0.57(-0.96%) |
Oct 12, 2015 | 59.53 | 59.62 | 59.29 | 59.45 | 18,594 | -0.03(-0.04%) |
Oct 09, 2015 | 59.42 | 59.70 | 59.42 | 59.48 | 6,692 | +0.16(+0.27%) |
Oct 08, 2015 | 58.80 | 59.47 | 58.52 | 59.31 | 92,088 | +0.09(+0.16%) |
Oct 07, 2015 | 58.93 | 59.22 | 58.44 | 59.22 | 5,035 | +0.51(+0.87%) |
Oct 06, 2015 | 58.57 | 58.88 | 58.28 | 58.71 | 135,526 | -0.13(-0.22%) |
Oct 05, 2015 | 58.10 | 58.84 | 58.10 | 58.84 | 5,080 | +1.61(+2.82%) |
Oct 02, 2015 | 55.92 | 57.22 | 55.92 | 57.22 | 8,318 | +0.46(+0.81%) |
Oct 01, 2015 | 56.72 | 56.77 | 55.90 | 56.77 | 10,268 | +0.05(+0.09%) |
Sep 30, 2015 | 55.75 | 56.71 | 55.75 | 56.71 | 55,415 | +1.49(+2.69%) |
Sep 29, 2015 | 55.63 | 55.74 | 55.01 | 55.23 | 140,595 | -0.19(-0.34%) |
Sep 28, 2015 | 56.61 | 56.61 | 55.41 | 55.41 | 12,655 | -1.97(-3.43%) |
Sep 25, 2015 | 57.45 | 57.47 | 56.98 | 57.39 | 26,127 | +0.47(+0.82%) |
Sep 24, 2015 | 56.49 | 56.99 | 56.02 | 56.92 | 19,327 | +0.01(+0.01%) |
Sep 23, 2015 | 57.23 | 57.23 | 56.66 | 56.91 | 7,733 | +0.02(+0.03%) |
Sep 22, 2015 | 56.93 | 57.04 | 56.53 | 56.89 | 8,941 | -0.95(-1.64%) |
Sep 21, 2015 | 58.32 | 58.47 | 57.64 | 57.84 | 7,119 | -0.05(-0.09%) |
Sep 18, 2015 | 57.95 | 58.49 | 57.89 | 57.90 | 9,799 | -0.99(-1.69%) |
Sep 17, 2015 | 58.82 | 60.04 | 58.71 | 58.89 | 4,401 | +0.01(+0.01%) |
Sep 16, 2015 | 58.66 | 58.90 | 58.66 | 58.88 | 2,947 | +0.59(+1.02%) |
Sep 15, 2015 | 58.01 | 58.58 | 57.97 | 58.29 | 4,280 | +0.56(+0.97%) |
Sep 14, 2015 | 57.68 | 57.90 | 57.59 | 57.73 | 9,075 | -0.11(-0.20%) |
Sep 11, 2015 | 57.92 | 58.07 | 57.60 | 57.84 | 3,281 | -0.04(-0.07%) |
Sep 10, 2015 | 57.51 | 58.40 | 57.51 | 57.88 | 36,811 | +0.12(+0.21%) |
Sep 09, 2015 | 59.06 | 59.06 | 57.76 | 57.76 | 17,613 | -0.78(-1.33%) |
Sep 08, 2015 | 58.26 | 58.54 | 57.39 | 58.54 | 18,354 | +1.72(+3.03%) |
Sep 04, 2015 | 56.91 | 56.82 | 56.82 | 56.82 | 64,987 | -1.04(-1.81%) |
Sep 03, 2015 | 58.08 | 58.63 | 57.65 | 57.86 | 44,072 | -0.09(-0.16%) |
Sep 02, 2015 | 58.17 | 58.19 | 56.95 | 57.95 | 14,882 | +0.90(+1.58%) |
Sep 01, 2015 | 58.22 | 58.22 | 56.90 | 57.05 | 82,067 | -1.75(-2.98%) |
Aug 31, 2015 | 59.04 | 59.15 | 58.52 | 58.80 | 14,543 | -0.55(-0.93%) |
Aug 28, 2015 | 59.08 | 59.36 | 58.66 | 59.36 | 13,183 | +0.02(+0.03%) |
Aug 27, 2015 | 59.75 | 59.75 | 58.15 | 59.34 | 65,659 | +1.50(+2.60%) |
Aug 26, 2015 | 57.87 | 58.10 | 56.38 | 57.84 | 48,153 | +1.45(+2.58%) |
Aug 25, 2015 | 56.83 | 59.42 | 56.21 | 56.38 | 386,334 | +0.37(+0.65%) |
Aug 24, 2015 | 54.50 | 57.67 | 50.97 | 56.02 | 94,683 | -2.22(-3.81%) |
Aug 21, 2015 | 59.48 | 59.72 | 58.18 | 58.23 | 47,850 | -1.81(-3.01%) |
Aug 20, 2015 | 60.98 | 60.98 | 60.04 | 60.04 | 9,869 | -1.46(-2.38%) |
Aug 19, 2015 | 61.77 | 62.12 | 61.22 | 61.51 | 43,823 | -0.70(-1.13%) |
Aug 18, 2015 | 62.19 | 62.46 | 61.91 | 62.20 | 4,119 | +0.08(+0.13%) |
Aug 17, 2015 | 61.68 | 62.17 | 61.68 | 62.13 | 11,197 | +0.15(+0.25%) |
Aug 14, 2015 | 61.61 | 62.29 | 61.61 | 61.97 | 6,471 | +0.06(+0.10%) |
Aug 13, 2015 | 62.13 | 62.34 | 61.87 | 61.91 | 20,495 | -0.05(-0.08%) |
Aug 12, 2015 | 61.62 | 62.38 | 61.17 | 61.96 | 27,262 | -0.52(-0.83%) |
Aug 11, 2015 | 62.56 | 62.56 | 61.77 | 62.48 | 5,547 | -0.36(-0.57%) |
Aug 10, 2015 | 61.97 | 63.19 | 61.97 | 62.84 | 89,007 | +0.48(+0.78%) |
Aug 07, 2015 | 62.40 | 62.40 | 61.91 | 62.35 | 13,896 | +0.10(+0.16%) |
Aug 06, 2015 | 62.86 | 62.86 | 62.20 | 62.25 | 10,638 | -0.67(-1.07%) |
Aug 05, 2015 | 62.86 | 63.20 | 62.46 | 62.92 | 54,189 | +0.24(+0.38%) |
Aug 04, 2015 | 62.54 | 62.83 | 62.15 | 62.69 | 189,596 | -0.05(-0.08%) |