Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 59.31 | 60.15 | 58.91 | 59.23 | 356,470 | +0.12(+0.20%) |
Oct 29, 2015 | 59.42 | 60.08 | 59.08 | 59.11 | 249,498 | -0.71(-1.19%) |
Oct 28, 2015 | 59.90 | 61.02 | 58.45 | 59.83 | 475,951 | -0.20(-0.33%) |
Oct 27, 2015 | 61.47 | 61.47 | 59.38 | 60.02 | 350,050 | -1.76(-2.86%) |
Oct 26, 2015 | 62.00 | 62.43 | 61.63 | 61.79 | 225,456 | -0.37(-0.60%) |
Oct 23, 2015 | 61.63 | 62.27 | 61.26 | 62.16 | 198,395 | +1.23(+2.02%) |
Oct 22, 2015 | 60.99 | 61.69 | 60.63 | 60.93 | 323,920 | +0.37(+0.61%) |
Oct 21, 2015 | 60.74 | 60.87 | 60.26 | 60.56 | 203,777 | -0.15(-0.25%) |
Oct 20, 2015 | 60.04 | 60.95 | 59.85 | 60.71 | 224,678 | +0.59(+0.98%) |
Oct 19, 2015 | 60.80 | 61.29 | 60.11 | 60.12 | 338,416 | -1.98(-3.18%) |
Oct 16, 2015 | 62.41 | 62.68 | 61.74 | 62.09 | 160,467 | -0.31(-0.50%) |
Oct 15, 2015 | 61.61 | 62.50 | 61.20 | 62.41 | 242,723 | +0.86(+1.40%) |
Oct 14, 2015 | 61.58 | 62.30 | 61.34 | 61.55 | 261,756 | -0.21(-0.34%) |
Oct 13, 2015 | 61.71 | 62.33 | 61.63 | 61.76 | 199,211 | -0.30(-0.48%) |
Oct 12, 2015 | 62.70 | 62.70 | 61.87 | 62.06 | 203,869 | -0.63(-1.00%) |
Oct 09, 2015 | 62.07 | 63.00 | 61.47 | 62.68 | 345,881 | +1.24(+2.02%) |
Oct 08, 2015 | 60.66 | 61.93 | 60.58 | 61.44 | 546,724 | +0.68(+1.12%) |
Oct 07, 2015 | 61.71 | 62.47 | 60.39 | 60.77 | 517,423 | -0.22(-0.36%) |
Oct 06, 2015 | 60.65 | 61.51 | 60.31 | 60.99 | 252,624 | +0.66(+1.10%) |
Oct 05, 2015 | 59.97 | 60.93 | 59.57 | 60.32 | 299,842 | +0.79(+1.33%) |
Oct 02, 2015 | 57.25 | 59.56 | 57.05 | 59.53 | 264,015 | +2.06(+3.59%) |
Oct 01, 2015 | 57.40 | 57.65 | 56.36 | 57.46 | 266,348 | +0.33(+0.57%) |
Sep 30, 2015 | 57.09 | 57.37 | 56.23 | 57.14 | 378,392 | +0.66(+1.16%) |
Sep 29, 2015 | 56.78 | 57.13 | 56.39 | 56.48 | 342,635 | -0.26(-0.46%) |
Sep 28, 2015 | 57.36 | 57.67 | 56.37 | 56.74 | 214,835 | -0.98(-1.70%) |
Sep 25, 2015 | 57.60 | 57.87 | 56.79 | 57.73 | 265,431 | +0.18(+0.32%) |
Sep 24, 2015 | 57.60 | 58.07 | 56.63 | 57.54 | 302,732 | -0.11(-0.19%) |
Sep 23, 2015 | 59.47 | 59.60 | 57.63 | 57.65 | 305,562 | -1.95(-3.27%) |
Sep 22, 2015 | 60.05 | 60.43 | 59.37 | 59.60 | 174,066 | -1.31(-2.15%) |
Sep 21, 2015 | 61.25 | 61.48 | 60.75 | 60.91 | 191,012 | -0.12(-0.20%) |
Sep 18, 2015 | 61.07 | 61.72 | 60.93 | 61.04 | 461,918 | -0.88(-1.42%) |
Sep 17, 2015 | 62.17 | 62.65 | 61.68 | 61.92 | 261,114 | -0.28(-0.46%) |
Sep 16, 2015 | 60.61 | 62.28 | 60.61 | 62.20 | 268,850 | +1.71(+2.82%) |
Sep 15, 2015 | 60.40 | 60.64 | 60.01 | 60.50 | 241,389 | +0.17(+0.28%) |
Sep 14, 2015 | 60.55 | 60.55 | 59.78 | 60.33 | 170,243 | -0.23(-0.37%) |
Sep 11, 2015 | 59.94 | 60.63 | 59.67 | 60.56 | 255,079 | +0.47(+0.78%) |
Sep 10, 2015 | 60.64 | 61.04 | 59.97 | 60.09 | 272,444 | -0.47(-0.78%) |
Sep 09, 2015 | 61.31 | 61.59 | 60.48 | 60.56 | 350,445 | -0.47(-0.76%) |
Sep 08, 2015 | 59.78 | 61.20 | 59.44 | 61.03 | 416,984 | +1.99(+3.37%) |
Sep 04, 2015 | 58.32 | 59.04 | 59.04 | 59.04 | 271,995 | +0.07(+0.11%) |
Sep 03, 2015 | 58.47 | 59.06 | 58.36 | 58.97 | 269,458 | +0.88(+1.52%) |
Sep 02, 2015 | 58.64 | 58.77 | 57.74 | 58.09 | 388,793 | -0.02(-0.04%) |
Sep 01, 2015 | 58.38 | 59.08 | 57.97 | 58.11 | 340,624 | -0.94(-1.59%) |
Aug 31, 2015 | 59.58 | 59.78 | 58.81 | 59.05 | 269,027 | -0.52(-0.88%) |
Aug 28, 2015 | 59.03 | 59.70 | 58.85 | 59.58 | 396,849 | +0.57(+0.96%) |
Aug 27, 2015 | 58.84 | 59.70 | 58.42 | 59.01 | 502,450 | +0.89(+1.53%) |
Aug 26, 2015 | 58.55 | 58.55 | 57.04 | 58.12 | 470,978 | +0.55(+0.95%) |
Aug 25, 2015 | 58.37 | 59.13 | 57.53 | 57.57 | 551,637 | +0.28(+0.49%) |
Aug 24, 2015 | 59.15 | 60.29 | 57.22 | 57.29 | 761,779 | -2.34(-3.92%) |
Aug 21, 2015 | 60.46 | 60.81 | 59.55 | 59.62 | 539,115 | -1.15(-1.89%) |
Aug 20, 2015 | 60.93 | 61.13 | 60.59 | 60.77 | 294,301 | -0.26(-0.43%) |
Aug 19, 2015 | 60.94 | 61.14 | 60.06 | 61.03 | 287,235 | -0.10(-0.17%) |
Aug 18, 2015 | 61.32 | 61.45 | 60.68 | 61.14 | 251,946 | -0.31(-0.51%) |
Aug 17, 2015 | 61.52 | 61.57 | 60.81 | 61.45 | 341,520 | -0.07(-0.12%) |
Aug 14, 2015 | 61.16 | 62.06 | 60.64 | 61.52 | 370,076 | +0.24(+0.39%) |
Aug 13, 2015 | 60.97 | 62.13 | 60.17 | 61.28 | 749,319 | +0.64(+1.05%) |
Aug 12, 2015 | 59.05 | 61.11 | 58.55 | 60.64 | 500,865 | +1.47(+2.48%) |
Aug 11, 2015 | 59.34 | 59.53 | 58.77 | 59.18 | 253,133 | -0.77(-1.28%) |
Aug 10, 2015 | 58.66 | 60.01 | 58.40 | 59.94 | 455,357 | +1.68(+2.88%) |
Aug 07, 2015 | 57.99 | 58.84 | 57.88 | 58.26 | 345,978 | +0.03(+0.05%) |
Aug 06, 2015 | 58.28 | 58.56 | 57.92 | 58.24 | 273,615 | +0.01(+0.01%) |
Aug 05, 2015 | 58.32 | 58.64 | 57.85 | 58.23 | 310,570 | +0.50(+0.86%) |
Aug 04, 2015 | 57.72 | 58.15 | 57.17 | 57.73 | 260,478 | +0.19(+0.33%) |