Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 62.55 | 62.86 | 60.08 | 60.82 | 816,764 | -2.72(-4.28%) |
Oct 29, 2015 | 63.73 | 64.59 | 62.72 | 63.55 | 398,244 | -0.78(-1.21%) |
Oct 28, 2015 | 62.77 | 64.39 | 62.43 | 64.33 | 316,282 | +1.96(+3.14%) |
Oct 27, 2015 | 62.51 | 62.94 | 61.47 | 62.37 | 280,481 | -0.44(-0.70%) |
Oct 26, 2015 | 60.96 | 63.05 | 60.75 | 62.81 | 365,830 | +1.66(+2.72%) |
Oct 23, 2015 | 60.78 | 61.28 | 59.73 | 61.14 | 288,924 | +1.00(+1.66%) |
Oct 22, 2015 | 58.58 | 60.47 | 57.89 | 60.15 | 410,241 | +2.13(+3.68%) |
Oct 21, 2015 | 59.14 | 59.54 | 57.60 | 58.01 | 354,062 | -1.11(-1.88%) |
Oct 20, 2015 | 59.37 | 59.82 | 58.86 | 59.12 | 174,383 | -0.33(-0.55%) |
Oct 19, 2015 | 59.22 | 59.71 | 58.94 | 59.45 | 274,562 | +0.27(+0.45%) |
Oct 16, 2015 | 58.76 | 59.50 | 58.47 | 59.19 | 226,242 | +0.62(+1.05%) |
Oct 15, 2015 | 58.45 | 58.86 | 57.32 | 58.57 | 263,364 | +0.49(+0.85%) |
Oct 14, 2015 | 61.23 | 62.17 | 57.77 | 58.08 | 513,801 | -2.90(-4.76%) |
Oct 13, 2015 | 60.64 | 62.11 | 60.36 | 60.98 | 504,448 | +0.47(+0.77%) |
Oct 12, 2015 | 59.13 | 60.64 | 59.06 | 60.51 | 433,777 | +1.31(+2.21%) |
Oct 09, 2015 | 58.97 | 59.90 | 57.74 | 59.20 | 417,163 | +0.64(+1.10%) |
Oct 08, 2015 | 59.27 | 59.92 | 57.95 | 58.56 | 567,255 | -1.63(-2.71%) |
Oct 07, 2015 | 59.50 | 60.50 | 58.66 | 60.19 | 509,703 | +0.54(+0.90%) |
Oct 06, 2015 | 60.78 | 60.94 | 59.62 | 59.65 | 254,002 | -1.27(-2.08%) |
Oct 05, 2015 | 59.71 | 61.14 | 58.53 | 60.92 | 553,420 | +1.70(+2.87%) |
Oct 02, 2015 | 58.93 | 58.93 | 57.10 | 59.22 | 452,915 | +1.04(+1.79%) |
Oct 01, 2015 | 59.37 | 59.71 | 57.82 | 58.18 | 524,755 | -1.18(-1.99%) |
Sep 30, 2015 | 60.89 | 61.70 | 59.12 | 59.36 | 475,657 | -1.09(-1.81%) |
Sep 29, 2015 | 60.07 | 62.16 | 59.51 | 60.45 | 1,124,488 | +1.75(+2.98%) |
Sep 28, 2015 | 59.84 | 60.36 | 58.61 | 58.70 | 287,069 | -1.48(-2.46%) |
Sep 25, 2015 | 60.19 | 61.43 | 59.71 | 60.18 | 295,589 | +0.29(+0.48%) |
Sep 24, 2015 | 59.39 | 59.99 | 58.33 | 59.90 | 326,641 | +0.24(+0.41%) |
Sep 23, 2015 | 60.26 | 60.51 | 59.63 | 59.65 | 244,608 | -0.59(-0.98%) |
Sep 22, 2015 | 59.48 | 60.36 | 59.27 | 60.24 | 320,926 | +0.34(+0.56%) |
Sep 21, 2015 | 60.10 | 61.16 | 59.45 | 59.90 | 262,663 | +0.10(+0.16%) |
Sep 18, 2015 | 60.17 | 61.40 | 59.62 | 59.81 | 503,012 | -1.10(-1.81%) |
Sep 17, 2015 | 60.06 | 61.43 | 59.96 | 60.91 | 212,775 | +0.68(+1.14%) |
Sep 16, 2015 | 59.71 | 60.30 | 59.03 | 60.23 | 165,851 | +0.32(+0.54%) |
Sep 15, 2015 | 60.24 | 60.68 | 59.45 | 59.90 | 134,475 | -0.27(-0.45%) |
Sep 14, 2015 | 60.79 | 60.98 | 60.10 | 60.17 | 150,124 | -0.25(-0.42%) |
Sep 11, 2015 | 59.19 | 60.49 | 59.16 | 60.42 | 176,589 | +1.12(+1.89%) |
Sep 10, 2015 | 59.83 | 60.26 | 58.95 | 59.31 | 221,980 | -0.72(-1.20%) |
Sep 09, 2015 | 60.87 | 61.18 | 59.77 | 60.03 | 208,449 | -0.10(-0.17%) |
Sep 08, 2015 | 59.76 | 60.44 | 59.42 | 60.13 | 249,674 | +1.13(+1.91%) |
Sep 04, 2015 | 58.27 | 59.00 | 59.00 | 59.00 | 185,509 | +0.29(+0.50%) |
Sep 03, 2015 | 59.36 | 59.84 | 58.35 | 58.71 | 232,744 | -0.49(-0.83%) |
Sep 02, 2015 | 58.37 | 59.24 | 58.05 | 59.20 | 230,608 | +1.10(+1.89%) |
Sep 01, 2015 | 57.07 | 58.48 | 57.07 | 58.10 | 281,390 | -0.19(-0.33%) |
Aug 31, 2015 | 59.07 | 59.71 | 58.07 | 58.29 | 282,492 | -0.89(-1.51%) |
Aug 28, 2015 | 59.20 | 59.42 | 58.26 | 59.19 | 261,618 | -0.10(-0.18%) |
Aug 27, 2015 | 59.09 | 60.22 | 58.53 | 59.29 | 301,535 | +0.45(+0.77%) |
Aug 26, 2015 | 59.77 | 59.90 | 57.48 | 58.84 | 337,715 | +0.28(+0.47%) |
Aug 25, 2015 | 59.51 | 59.55 | 58.07 | 58.56 | 385,894 | +0.64(+1.11%) |
Aug 24, 2015 | 56.66 | 59.81 | 55.44 | 57.92 | 484,472 | -1.92(-3.22%) |
Aug 21, 2015 | 59.95 | 60.91 | 58.82 | 59.84 | 488,444 | -0.92(-1.51%) |
Aug 20, 2015 | 61.63 | 62.04 | 60.75 | 60.76 | 248,185 | -1.33(-2.15%) |
Aug 19, 2015 | 62.82 | 62.84 | 62.00 | 62.10 | 166,183 | -0.77(-1.23%) |
Aug 18, 2015 | 63.46 | 63.74 | 62.72 | 62.87 | 277,864 | -0.49(-0.77%) |
Aug 17, 2015 | 62.57 | 63.74 | 62.51 | 63.35 | 211,654 | +0.53(+0.84%) |
Aug 14, 2015 | 62.24 | 63.07 | 62.24 | 62.83 | 159,831 | +0.29(+0.47%) |
Aug 13, 2015 | 61.62 | 62.90 | 61.62 | 62.53 | 276,596 | +0.87(+1.41%) |
Aug 12, 2015 | 61.34 | 61.77 | 60.17 | 61.66 | 461,750 | -0.09(-0.14%) |
Aug 11, 2015 | 61.16 | 62.13 | 60.68 | 61.75 | 308,042 | -0.07(-0.11%) |
Aug 10, 2015 | 62.35 | 63.16 | 61.73 | 61.82 | 551,339 | -0.55(-0.88%) |
Aug 07, 2015 | 62.57 | 62.96 | 61.86 | 62.37 | 457,107 | -0.33(-0.53%) |
Aug 06, 2015 | 62.16 | 63.32 | 62.06 | 62.70 | 595,375 | +0.92(+1.48%) |
Aug 05, 2015 | 61.56 | 64.33 | 60.61 | 61.78 | 1,768,672 | -3.60(-5.50%) |
Aug 04, 2015 | 65.74 | 66.29 | 64.79 | 65.38 | 531,180 | -0.61(-0.92%) |