Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 62.96 | 63.00 | 61.40 | 61.49 | 3,801,411 | -1.55(-2.46%) |
Oct 29, 2015 | 62.84 | 63.13 | 62.29 | 63.04 | 1,668,943 | +0.01(+0.02%) |
Oct 28, 2015 | 62.30 | 63.10 | 62.14 | 63.03 | 2,378,594 | +0.81(+1.30%) |
Oct 27, 2015 | 61.55 | 62.48 | 61.50 | 62.22 | 2,305,934 | +0.45(+0.73%) |
Oct 26, 2015 | 62.05 | 62.46 | 61.70 | 61.77 | 1,922,685 | -0.28(-0.45%) |
Oct 23, 2015 | 62.33 | 62.42 | 61.93 | 62.05 | 2,066,274 | +0.39(+0.63%) |
Oct 22, 2015 | 60.86 | 61.90 | 60.80 | 61.66 | 2,328,477 | +1.04(+1.72%) |
Oct 21, 2015 | 61.07 | 61.39 | 60.58 | 60.62 | 1,569,619 | -0.14(-0.23%) |
Oct 20, 2015 | 60.49 | 61.14 | 60.14 | 60.76 | 1,411,193 | +0.38(+0.63%) |
Oct 19, 2015 | 60.12 | 60.67 | 60.12 | 60.38 | 1,302,464 | +0.18(+0.30%) |
Oct 16, 2015 | 59.96 | 60.45 | 59.72 | 60.20 | 1,568,939 | +0.43(+0.72%) |
Oct 15, 2015 | 60.09 | 60.30 | 59.58 | 59.77 | 1,659,013 | +0.06(+0.10%) |
Oct 14, 2015 | 60.31 | 60.56 | 59.50 | 59.71 | 1,968,060 | -0.59(-0.98%) |
Oct 13, 2015 | 60.10 | 60.48 | 59.81 | 60.30 | 2,176,010 | +0.02(+0.03%) |
Oct 09, 2015 | 60.28 | 60.28 | 60.28 | 0 | -0.35(-0.58%) | |
Oct 08, 2015 | 60.22 | 60.69 | 60.08 | 60.63 | 2,070,278 | +0.34(+0.56%) |
Oct 07, 2015 | 59.89 | 60.75 | 59.84 | 60.29 | 2,731,382 | +0.89(+1.50%) |
Oct 06, 2015 | 58.50 | 59.49 | 58.29 | 59.40 | 2,541,671 | +1.02(+1.75%) |
Oct 05, 2015 | 57.83 | 58.58 | 57.62 | 58.38 | 2,622,987 | +1.16(+2.03%) |
Oct 02, 2015 | 57.83 | 57.86 | 56.59 | 57.22 | 2,857,701 | -1.86(-3.15%) |
Oct 01, 2015 | 58.80 | 59.11 | 58.44 | 59.08 | 2,951,696 | +0.25(+0.42%) |
Sep 30, 2015 | 58.40 | 58.84 | 58.13 | 58.83 | 3,055,134 | +0.82(+1.41%) |
Sep 29, 2015 | 57.43 | 58.01 | 57.27 | 58.01 | 2,519,688 | +0.73(+1.27%) |
Sep 28, 2015 | 57.58 | 57.76 | 57.03 | 57.28 | 2,810,416 | -0.47(-0.81%) |
Sep 25, 2015 | 58.10 | 58.31 | 57.71 | 57.75 | 4,280,000 | +0.51(+0.89%) |
Sep 24, 2015 | 57.10 | 57.66 | 56.85 | 57.24 | 2,736,143 | -0.27(-0.47%) |
Sep 23, 2015 | 58.25 | 58.37 | 57.09 | 57.51 | 1,911,963 | -0.62(-1.07%) |
Sep 22, 2015 | 58.35 | 58.50 | 57.88 | 58.13 | 1,961,517 | -1.01(-1.71%) |
Sep 21, 2015 | 58.70 | 59.16 | 58.40 | 59.14 | 2,028,954 | +1.04(+1.79%) |
Sep 18, 2015 | 58.33 | 58.48 | 58.01 | 58.10 | 10,461,502 | -1.05(-1.78%) |
Sep 17, 2015 | 59.33 | 59.73 | 58.99 | 59.15 | 1,786,803 | -0.29(-0.49%) |
Sep 16, 2015 | 58.37 | 59.50 | 58.31 | 59.44 | 2,642,249 | +1.17(+2.01%) |
Sep 15, 2015 | 58.31 | 58.57 | 58.10 | 58.27 | 2,073,723 | +0.07(+0.12%) |
Sep 14, 2015 | 58.27 | 58.43 | 58.04 | 58.20 | 1,402,172 | +0.08(+0.14%) |
Sep 11, 2015 | 58.40 | 58.60 | 57.82 | 58.12 | 1,796,964 | -0.57(-0.97%) |
Sep 10, 2015 | 58.64 | 59.06 | 58.33 | 58.69 | 2,194,475 | -0.23(-0.39%) |
Sep 09, 2015 | 60.09 | 60.18 | 58.84 | 58.92 | 2,340,810 | -0.58(-0.97%) |
Sep 08, 2015 | 59.44 | 59.93 | 59.44 | 59.50 | 2,213,741 | +1.02(+1.74%) |
Sep 04, 2015 | 58.48 | 58.48 | 58.48 | 0 | -0.57(-0.97%) | |
Sep 03, 2015 | 58.64 | 59.54 | 58.53 | 59.05 | 2,483,252 | +0.65(+1.11%) |
Sep 02, 2015 | 58.70 | 59.18 | 58.12 | 58.40 | 2,753,309 | +0.16(+0.27%) |
Sep 01, 2015 | 59.08 | 59.42 | 57.97 | 58.24 | 2,306,811 | -1.98(-3.29%) |
Aug 31, 2015 | 59.41 | 60.36 | 58.04 | 60.22 | 3,405,404 | +0.62(+1.04%) |
Aug 28, 2015 | 59.26 | 60.35 | 58.92 | 59.60 | 2,775,392 | -0.38(-0.63%) |
Aug 27, 2015 | 59.40 | 60.36 | 58.92 | 59.98 | 2,769,744 | +1.48(+2.53%) |
Aug 26, 2015 | 58.00 | 58.59 | 56.90 | 58.50 | 3,332,949 | +1.58(+2.78%) |
Aug 25, 2015 | 57.81 | 58.06 | 56.80 | 56.92 | 2,986,904 | +1.04(+1.86%) |
Aug 24, 2015 | 57.16 | 52.60 | 55.88 | 4,049,622 | -1.66(-2.88%) | |
Aug 21, 2015 | 58.56 | 57.54 | 57.54 | 2,319,862 | -1.04(-1.78%) | |
Aug 20, 2015 | 59.40 | 59.40 | 58.52 | 58.58 | 1,839,775 | -1.30(-2.17%) |
Aug 19, 2015 | 60.49 | 60.50 | 59.53 | 59.88 | 1,911,107 | -0.74(-1.22%) |
Aug 18, 2015 | 61.05 | 61.16 | 60.42 | 60.62 | 1,421,831 | -0.56(-0.92%) |
Aug 17, 2015 | 61.31 | 61.34 | 60.57 | 61.18 | 1,196,177 | -0.31(-0.50%) |
Aug 14, 2015 | 61.10 | 61.56 | 61.03 | 61.49 | 1,175,807 | +0.39(+0.64%) |
Aug 13, 2015 | 61.85 | 61.96 | 60.96 | 61.10 | 1,459,329 | -0.72(-1.16%) |
Aug 12, 2015 | 62.00 | 62.08 | 61.11 | 61.82 | 1,778,030 | -0.48(-0.77%) |
Aug 11, 2015 | 62.80 | 62.80 | 61.81 | 62.30 | 1,978,464 | -0.70(-1.11%) |
Aug 10, 2015 | 62.50 | 63.25 | 62.50 | 63.00 | 1,017,158 | +0.51(+0.82%) |
Aug 07, 2015 | 62.71 | 62.91 | 62.03 | 62.49 | 1,386,585 | -0.14(-0.22%) |
Aug 06, 2015 | 63.68 | 63.80 | 62.40 | 62.63 | 2,649,819 | -1.18(-1.85%) |
Aug 05, 2015 | 63.90 | 64.14 | 63.70 | 63.81 | 2,189,305 | +0.29(+0.46%) |