Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 63.25 | 63.95 | 63.25 | 63.37 | 17,015 | +0.34(+0.54%) |
Oct 29, 2015 | 63.03 | 63.03 | 63.03 | 63.03 | 662 | +0.03(+0.04%) |
Oct 28, 2015 | 62.93 | 63.17 | 62.93 | 63.00 | 521 | -0.28(-0.44%) |
Oct 27, 2015 | 63.25 | 63.28 | 62.94 | 63.28 | 25,599 | -0.90(-1.40%) |
Oct 26, 2015 | 63.08 | 64.18 | 63.08 | 64.18 | 1,999 | +0.51(+0.80%) |
Oct 23, 2015 | 63.93 | 63.93 | 63.67 | 63.67 | 13,692 | -0.05(-0.08%) |
Oct 22, 2015 | 62.80 | 63.72 | 62.80 | 63.72 | 3,296 | +3.20(+5.29%) |
Oct 21, 2015 | 60.02 | 60.57 | 60.02 | 60.52 | 3,665 | -0.38(-0.62%) |
Oct 20, 2015 | 60.90 | 60.90 | 60.90 | 60.90 | 310 | -0.28(-0.46%) |
Oct 19, 2015 | 61.18 | 61.18 | 61.18 | 61.18 | 406 | +0.66(+1.09%) |
Oct 16, 2015 | 59.92 | 60.54 | 59.92 | 60.52 | 17,055 | -1.86(-2.98%) |
Oct 15, 2015 | 62.38 | 62.38 | 62.38 | 62.38 | 1,404 | +0.27(+0.43%) |
Oct 13, 2015 | 62.11 | 62.11 | 62.11 | 52 | -1.14(-1.80%) | |
Oct 09, 2015 | 63.25 | 63.25 | 63.25 | 400 | -0.09(-0.15%) | |
Oct 08, 2015 | 63.34 | 63.34 | 63.34 | 63.34 | 223 | -0.47(-0.73%) |
Oct 07, 2015 | 63.77 | 63.81 | 63.77 | 63.81 | 6,365 | -0.00(-0.00%) |
Oct 06, 2015 | 63.81 | 63.81 | 63.81 | 63.81 | 1,369 | -0.18(-0.28%) |
Oct 05, 2015 | 63.56 | 63.99 | 63.48 | 63.99 | 6,692 | -0.11(-0.17%) |
Oct 02, 2015 | 63.79 | 64.10 | 63.79 | 64.10 | 1,332 | +0.91(+1.44%) |
Oct 01, 2015 | 62.63 | 63.19 | 62.63 | 63.19 | 2,067 | +3.03(+5.04%) |
Sep 29, 2015 | 60.16 | 60.16 | 60.16 | 84 | -0.85(-1.39%) | |
Sep 28, 2015 | 61.00 | 61.01 | 61.00 | 61.01 | 1,954 | -1.16(-1.87%) |
Sep 25, 2015 | 61.90 | 62.17 | 61.90 | 62.17 | 13,575 | -0.14(-0.22%) |
Sep 24, 2015 | 61.98 | 62.31 | 61.77 | 62.31 | 2,077 | +0.98(+1.60%) |
Sep 23, 2015 | 61.68 | 61.68 | 61.19 | 61.33 | 38,158 | -0.57(-0.92%) |
Sep 22, 2015 | 61.98 | 62.25 | 61.33 | 61.90 | 1,437 | -0.57(-0.91%) |
Sep 21, 2015 | 63.00 | 63.00 | 62.47 | 62.47 | 12,174 | +0.85(+1.38%) |
Sep 18, 2015 | 61.44 | 61.62 | 61.44 | 61.62 | 7,249 | -1.72(-2.72%) |
Sep 17, 2015 | 62.39 | 63.58 | 62.39 | 63.34 | 6,114 | +1.87(+3.04%) |
Sep 16, 2015 | 61.25 | 61.47 | 61.23 | 61.47 | 14,063 | +0.27(+0.44%) |
Sep 15, 2015 | 61.23 | 61.23 | 60.92 | 61.20 | 9,689 | -0.14(-0.23%) |
Sep 14, 2015 | 60.90 | 61.34 | 60.90 | 61.34 | 13,227 | +0.56(+0.92%) |
Sep 10, 2015 | 60.78 | 60.78 | 60.78 | 550 | -0.46(-0.75%) | |
Sep 09, 2015 | 61.25 | 61.25 | 61.24 | 61.24 | 14,863 | +0.02(+0.03%) |
Sep 08, 2015 | 61.18 | 61.24 | 60.98 | 61.22 | 4,299 | +1.36(+2.27%) |
Sep 04, 2015 | 59.86 | 59.86 | 59.86 | 0 | +2.41(+4.19%) | |
Sep 03, 2015 | 57.55 | 57.67 | 57.45 | 57.45 | 6,855 | +0.28(+0.49%) |
Sep 02, 2015 | 56.38 | 57.17 | 56.38 | 57.17 | 917 | +2.34(+4.27%) |
Sep 01, 2015 | 55.22 | 55.22 | 54.83 | 54.83 | 745 | -0.81(-1.46%) |
Aug 31, 2015 | 56.30 | 56.30 | 55.64 | 55.64 | 429 | -1.49(-2.61%) |
Aug 28, 2015 | 57.26 | 57.29 | 57.13 | 57.13 | 924 | +2.04(+3.70%) |
Aug 27, 2015 | 55.01 | 55.09 | 55.01 | 55.09 | 420 | +2.15(+4.06%) |
Aug 26, 2015 | 52.89 | 52.94 | 52.39 | 52.94 | 2,279 | +0.90(+1.73%) |
Aug 25, 2015 | 53.06 | 53.07 | 51.53 | 52.04 | 8,669 | +3.93(+8.17%) |
Aug 24, 2015 | 47.83 | 48.24 | 47.83 | 48.11 | 2,945 | +0.18(+0.38%) |
Aug 21, 2015 | 47.93 | 47.93 | 47.93 | 47.93 | 673 | -1.89(-3.79%) |
Aug 20, 2015 | 49.84 | 49.84 | 49.82 | 49.82 | 451 | -2.85(-5.41%) |
Aug 19, 2015 | 52.67 | 52.67 | 52.67 | 52.67 | 504 | -0.87(-1.62%) |
Aug 18, 2015 | 53.67 | 53.67 | 53.38 | 53.54 | 912 | -0.76(-1.40%) |
Aug 17, 2015 | 53.44 | 54.30 | 53.44 | 54.30 | 1,351 | -0.25(-0.46%) |
Aug 12, 2015 | 54.55 | 54.55 | 54.55 | 94 | -0.17(-0.31%) | |
Aug 10, 2015 | 54.72 | 54.72 | 54.72 | 135 | +1.18(+2.20%) | |
Aug 06, 2015 | 53.54 | 53.54 | 53.54 | 270 | -1.10(-2.01%) | |
Aug 05, 2015 | 54.64 | 54.64 | 54.64 | 54.64 | 1,715 | +0.26(+0.48%) |
Aug 04, 2015 | 54.41 | 54.41 | 54.38 | 54.38 | 1,508 | -1.65(-2.94%) |