Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 66.04 | 66.68 | 65.86 | 66.07 | 1,204,091 | -0.01(-0.01%) |
Oct 29, 2015 | 66.31 | 67.51 | 66.02 | 66.08 | 1,856,684 | -0.49(-0.73%) |
Oct 28, 2015 | 63.92 | 66.78 | 63.58 | 66.57 | 3,225,963 | +3.13(+4.93%) |
Oct 27, 2015 | 64.20 | 64.36 | 62.64 | 63.44 | 2,227,004 | -0.93(-1.44%) |
Oct 26, 2015 | 64.99 | 64.99 | 64.22 | 64.37 | 1,276,803 | -0.51(-0.78%) |
Oct 23, 2015 | 65.31 | 65.38 | 64.26 | 64.88 | 1,382,399 | +0.16(+0.24%) |
Oct 22, 2015 | 63.76 | 64.92 | 63.54 | 64.72 | 2,119,649 | +1.16(+1.82%) |
Oct 21, 2015 | 63.86 | 64.16 | 62.78 | 63.56 | 2,275,912 | +0.19(+0.30%) |
Oct 20, 2015 | 64.39 | 64.61 | 63.09 | 63.38 | 2,466,231 | -1.18(-1.82%) |
Oct 19, 2015 | 63.18 | 64.64 | 62.99 | 64.55 | 2,680,008 | +1.17(+1.84%) |
Oct 16, 2015 | 62.84 | 63.46 | 62.79 | 63.39 | 1,296,887 | +0.54(+0.86%) |
Oct 15, 2015 | 61.81 | 62.90 | 61.25 | 62.85 | 2,261,402 | +1.37(+2.23%) |
Oct 14, 2015 | 62.96 | 63.40 | 60.99 | 61.48 | 3,629,711 | -1.33(-2.12%) |
Oct 13, 2015 | 64.54 | 65.27 | 62.59 | 62.81 | 3,014,337 | -1.97(-3.04%) |
Oct 12, 2015 | 64.38 | 65.57 | 64.02 | 64.78 | 2,106,707 | +0.35(+0.54%) |
Oct 09, 2015 | 63.99 | 64.50 | 63.38 | 64.43 | 2,095,548 | +0.28(+0.43%) |
Oct 08, 2015 | 62.53 | 64.25 | 62.32 | 64.16 | 3,612,394 | +2.06(+3.32%) |
Oct 07, 2015 | 60.30 | 62.39 | 59.22 | 62.10 | 4,698,284 | +6.21(+11.12%) |
Oct 06, 2015 | 56.58 | 56.72 | 55.47 | 55.88 | 2,245,004 | -0.74(-1.31%) |
Oct 05, 2015 | 58.13 | 58.27 | 56.55 | 56.62 | 2,096,314 | -0.75(-1.31%) |
Oct 02, 2015 | 56.01 | 57.37 | 55.20 | 57.37 | 1,358,560 | +0.93(+1.64%) |
Oct 01, 2015 | 56.17 | 56.52 | 55.20 | 56.45 | 1,547,371 | +0.88(+1.58%) |
Sep 30, 2015 | 55.55 | 56.14 | 54.70 | 55.57 | 1,147,228 | +0.38(+0.68%) |
Sep 29, 2015 | 54.37 | 55.26 | 54.14 | 55.19 | 1,444,507 | +0.94(+1.74%) |
Sep 28, 2015 | 55.87 | 55.87 | 54.01 | 54.25 | 1,222,207 | -1.81(-3.23%) |
Sep 25, 2015 | 56.46 | 57.02 | 55.75 | 56.06 | 767,489 | +0.11(+0.20%) |
Sep 24, 2015 | 56.22 | 56.52 | 55.46 | 55.95 | 1,066,502 | -0.86(-1.51%) |
Sep 23, 2015 | 56.44 | 57.17 | 56.14 | 56.81 | 798,188 | +0.59(+1.05%) |
Sep 22, 2015 | 55.69 | 56.29 | 55.47 | 56.22 | 1,199,739 | -0.09(-0.15%) |
Sep 21, 2015 | 55.60 | 56.54 | 55.51 | 56.30 | 1,049,499 | +1.21(+2.20%) |
Sep 18, 2015 | 54.91 | 55.57 | 54.88 | 55.09 | 1,757,158 | -0.43(-0.78%) |
Sep 17, 2015 | 55.58 | 56.12 | 55.37 | 55.52 | 867,141 | +0.06(+0.10%) |
Sep 16, 2015 | 55.40 | 55.63 | 54.95 | 55.47 | 864,979 | +0.04(+0.08%) |
Sep 15, 2015 | 54.97 | 55.67 | 54.39 | 55.42 | 770,668 | +0.88(+1.62%) |
Sep 14, 2015 | 55.24 | 55.43 | 54.51 | 54.54 | 1,043,765 | -0.72(-1.30%) |
Sep 11, 2015 | 54.40 | 55.27 | 54.08 | 55.26 | 685,920 | +0.56(+1.02%) |
Sep 10, 2015 | 54.15 | 55.31 | 53.81 | 54.70 | 785,737 | +0.38(+0.70%) |
Sep 09, 2015 | 55.45 | 55.62 | 54.21 | 54.32 | 858,728 | -0.62(-1.14%) |
Sep 08, 2015 | 54.49 | 55.08 | 53.93 | 54.94 | 911,451 | +1.52(+2.85%) |
Sep 04, 2015 | 53.24 | 53.42 | 53.42 | 53.42 | 1,486,859 | -0.34(-0.64%) |
Sep 03, 2015 | 53.83 | 54.45 | 53.62 | 53.77 | 803,768 | +0.25(+0.47%) |
Sep 02, 2015 | 53.28 | 53.51 | 52.54 | 53.51 | 654,257 | +1.03(+1.96%) |
Sep 01, 2015 | 52.78 | 53.33 | 52.34 | 52.49 | 752,711 | -1.47(-2.72%) |
Aug 31, 2015 | 54.26 | 54.49 | 53.80 | 53.95 | 732,535 | -0.52(-0.96%) |
Aug 28, 2015 | 54.00 | 54.94 | 53.67 | 54.48 | 779,946 | +0.23(+0.43%) |
Aug 27, 2015 | 53.41 | 54.51 | 53.16 | 54.25 | 711,941 | +1.39(+2.63%) |
Aug 26, 2015 | 52.65 | 53.02 | 51.26 | 52.86 | 1,194,603 | +1.49(+2.90%) |
Aug 25, 2015 | 53.24 | 53.28 | 51.29 | 51.36 | 1,594,989 | +0.07(+0.13%) |
Aug 24, 2015 | 51.49 | 53.28 | 49.11 | 51.30 | 2,325,068 | -2.92(-5.39%) |
Aug 21, 2015 | 55.55 | 55.83 | 54.21 | 54.22 | 1,844,617 | -2.09(-3.72%) |
Aug 20, 2015 | 56.54 | 56.79 | 56.16 | 56.31 | 1,069,485 | -0.80(-1.41%) |
Aug 19, 2015 | 56.61 | 57.44 | 56.32 | 57.11 | 811,465 | +0.14(+0.25%) |
Aug 18, 2015 | 56.79 | 57.30 | 56.68 | 56.97 | 1,206,061 | +0.19(+0.34%) |
Aug 17, 2015 | 56.34 | 56.95 | 55.95 | 56.78 | 675,957 | +0.13(+0.23%) |
Aug 14, 2015 | 56.04 | 56.81 | 55.68 | 56.65 | 1,192,662 | +0.46(+0.82%) |
Aug 13, 2015 | 55.55 | 56.24 | 55.25 | 56.19 | 995,547 | +0.69(+1.24%) |
Aug 12, 2015 | 54.99 | 55.78 | 54.24 | 55.50 | 735,960 | +0.25(+0.46%) |
Aug 11, 2015 | 54.85 | 55.39 | 54.76 | 55.25 | 728,703 | -0.30(-0.53%) |
Aug 10, 2015 | 54.98 | 55.71 | 54.96 | 55.54 | 878,317 | +0.94(+1.73%) |
Aug 07, 2015 | 54.42 | 54.72 | 54.18 | 54.60 | 742,944 | +0.11(+0.20%) |
Aug 06, 2015 | 55.04 | 55.28 | 54.19 | 54.49 | 1,016,750 | -0.38(-0.70%) |
Aug 05, 2015 | 54.89 | 55.48 | 54.71 | 54.88 | 1,122,885 | +0.39(+0.72%) |
Aug 04, 2015 | 54.43 | 55.04 | 54.27 | 54.48 | 879,387 | +0.11(+0.20%) |