Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 62.79 | 62.94 | 62.42 | 62.87 | 2,338,431 | +0.16(+0.25%) |
Oct 29, 2015 | 62.64 | 62.82 | 62.41 | 62.71 | 1,339,860 | -0.04(-0.07%) |
Oct 28, 2015 | 61.48 | 62.76 | 61.22 | 62.75 | 1,214,373 | +1.55(+2.54%) |
Oct 27, 2015 | 61.16 | 61.54 | 60.96 | 61.20 | 1,389,533 | -0.30(-0.49%) |
Oct 26, 2015 | 61.32 | 61.55 | 61.06 | 61.50 | 1,096,010 | +0.09(+0.15%) |
Oct 23, 2015 | 61.38 | 61.50 | 60.86 | 61.41 | 1,181,226 | +0.57(+0.94%) |
Oct 22, 2015 | 60.47 | 61.21 | 60.21 | 60.84 | 1,204,323 | +0.72(+1.20%) |
Oct 21, 2015 | 61.05 | 61.26 | 60.07 | 60.12 | 955,244 | -0.78(-1.29%) |
Oct 20, 2015 | 60.78 | 61.05 | 60.45 | 60.90 | 990,495 | +0.03(+0.04%) |
Oct 19, 2015 | 60.34 | 60.94 | 60.14 | 60.87 | 1,190,869 | +0.22(+0.37%) |
Oct 16, 2015 | 60.40 | 60.65 | 59.99 | 60.65 | 1,155,688 | +0.47(+0.77%) |
Oct 15, 2015 | 60.23 | 60.24 | 59.59 | 60.18 | 1,936,691 | +0.37(+0.62%) |
Oct 14, 2015 | 60.29 | 60.64 | 59.66 | 59.81 | 1,281,702 | -0.40(-0.66%) |
Oct 13, 2015 | 60.73 | 61.12 | 60.00 | 60.21 | 1,440,849 | -0.84(-1.38%) |
Oct 12, 2015 | 60.78 | 61.35 | 60.58 | 61.06 | 808,993 | +0.28(+0.45%) |
Oct 09, 2015 | 61.43 | 61.77 | 60.43 | 60.78 | 1,748,969 | -0.69(-1.12%) |
Oct 08, 2015 | 60.43 | 61.54 | 60.31 | 61.47 | 1,837,774 | +1.00(+1.65%) |
Oct 07, 2015 | 60.19 | 60.59 | 59.80 | 60.47 | 1,560,290 | +0.60(+1.01%) |
Oct 06, 2015 | 59.60 | 59.88 | 59.20 | 59.87 | 1,414,323 | +0.09(+0.16%) |
Oct 05, 2015 | 59.07 | 59.94 | 59.07 | 59.77 | 1,256,250 | +0.84(+1.43%) |
Oct 02, 2015 | 57.26 | 58.98 | 57.04 | 58.93 | 1,023,501 | +0.66(+1.14%) |
Oct 01, 2015 | 58.41 | 58.41 | 57.54 | 58.26 | 1,652,410 | +0.43(+0.75%) |
Sep 30, 2015 | 58.02 | 58.40 | 57.20 | 57.83 | 1,739,262 | +0.50(+0.87%) |
Sep 29, 2015 | 56.86 | 57.42 | 56.68 | 57.33 | 1,757,053 | +0.56(+0.99%) |
Sep 28, 2015 | 58.62 | 58.80 | 56.74 | 56.77 | 1,729,847 | -2.04(-3.47%) |
Sep 25, 2015 | 59.33 | 59.52 | 58.48 | 58.81 | 1,295,331 | -0.07(-0.12%) |
Sep 24, 2015 | 59.12 | 59.36 | 58.49 | 58.88 | 1,329,469 | -0.82(-1.37%) |
Sep 23, 2015 | 58.84 | 59.81 | 58.54 | 59.70 | 1,546,562 | +0.90(+1.52%) |
Sep 22, 2015 | 59.37 | 59.39 | 58.45 | 58.81 | 1,670,083 | -1.18(-1.97%) |
Sep 21, 2015 | 59.06 | 60.29 | 59.01 | 59.99 | 1,320,356 | +1.21(+2.05%) |
Sep 18, 2015 | 59.06 | 59.87 | 58.66 | 58.78 | 2,723,226 | -0.97(-1.62%) |
Sep 17, 2015 | 60.31 | 60.76 | 59.60 | 59.75 | 1,662,259 | -0.54(-0.90%) |
Sep 16, 2015 | 60.20 | 60.58 | 60.10 | 60.29 | 1,065,581 | +0.05(+0.09%) |
Sep 15, 2015 | 59.48 | 60.48 | 59.18 | 60.24 | 931,615 | +0.97(+1.64%) |
Sep 14, 2015 | 59.80 | 59.90 | 59.07 | 59.26 | 1,330,608 | -0.53(-0.89%) |
Sep 11, 2015 | 58.98 | 59.87 | 58.53 | 59.80 | 1,435,397 | +0.77(+1.31%) |
Sep 10, 2015 | 58.30 | 59.36 | 58.29 | 59.02 | 1,880,195 | +0.68(+1.16%) |
Sep 09, 2015 | 59.84 | 60.12 | 58.26 | 58.35 | 958,435 | -1.23(-2.06%) |
Sep 08, 2015 | 58.49 | 59.57 | 58.30 | 59.57 | 1,154,336 | +1.98(+3.43%) |
Sep 04, 2015 | 57.80 | 57.60 | 57.60 | 57.60 | 1,476,652 | -0.94(-1.60%) |
Sep 03, 2015 | 58.61 | 58.98 | 58.30 | 58.53 | 1,953,012 | +0.27(+0.46%) |
Sep 02, 2015 | 58.32 | 58.43 | 57.51 | 58.27 | 2,140,078 | +0.65(+1.13%) |
Sep 01, 2015 | 58.17 | 58.79 | 57.15 | 57.62 | 2,537,876 | -1.70(-2.87%) |
Aug 31, 2015 | 59.85 | 60.05 | 59.18 | 59.32 | 1,441,255 | -1.05(-1.74%) |
Aug 28, 2015 | 60.33 | 60.54 | 59.87 | 60.36 | 2,134,520 | -0.01(-0.01%) |
Aug 27, 2015 | 60.14 | 60.61 | 59.26 | 60.37 | 1,729,576 | +0.72(+1.21%) |
Aug 26, 2015 | 57.66 | 59.75 | 57.04 | 59.65 | 3,409,243 | +3.50(+6.24%) |
Aug 25, 2015 | 58.22 | 58.24 | 56.10 | 56.15 | 2,873,525 | -0.52(-0.91%) |
Aug 24, 2015 | 56.92 | 58.65 | 56.00 | 56.66 | 3,666,139 | -2.88(-4.83%) |
Aug 21, 2015 | 60.94 | 61.40 | 59.48 | 59.54 | 3,455,962 | -1.71(-2.79%) |
Aug 20, 2015 | 61.57 | 62.09 | 61.25 | 61.25 | 2,145,434 | -0.47(-0.77%) |
Aug 19, 2015 | 61.51 | 62.05 | 61.06 | 61.72 | 2,167,856 | +0.12(+0.20%) |
Aug 18, 2015 | 61.39 | 61.62 | 61.18 | 61.60 | 1,300,611 | +0.23(+0.38%) |
Aug 17, 2015 | 60.38 | 61.52 | 60.29 | 61.37 | 2,154,618 | +1.01(+1.68%) |
Aug 14, 2015 | 60.11 | 60.44 | 59.87 | 60.35 | 1,484,222 | +0.09(+0.16%) |
Aug 13, 2015 | 60.78 | 60.95 | 60.08 | 60.26 | 2,789,287 | -0.51(-0.83%) |
Aug 12, 2015 | 58.89 | 60.89 | 58.47 | 60.77 | 7,422,513 | +4.88(+8.73%) |
Aug 11, 2015 | 55.75 | 56.07 | 55.48 | 55.89 | 1,152,770 | -0.39(-0.69%) |
Aug 10, 2015 | 55.97 | 56.42 | 55.83 | 56.28 | 931,306 | +0.64(+1.16%) |
Aug 07, 2015 | 55.48 | 55.69 | 55.24 | 55.63 | 750,013 | +0.08(+0.14%) |
Aug 06, 2015 | 56.48 | 56.51 | 55.45 | 55.55 | 682,387 | -0.91(-1.61%) |
Aug 05, 2015 | 56.26 | 56.67 | 56.22 | 56.46 | 876,840 | +0.40(+0.70%) |
Aug 04, 2015 | 56.25 | 56.56 | 55.98 | 56.07 | 879,762 | -0.18(-0.32%) |