Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 63.91 | 65.52 | 63.61 | 64.72 | 1,545,850 | +1.11(+1.75%) |
Oct 29, 2015 | 63.39 | 64.36 | 62.68 | 63.60 | 926,286 | -0.60(-0.94%) |
Oct 28, 2015 | 63.80 | 64.35 | 63.37 | 64.21 | 932,503 | +0.44(+0.70%) |
Oct 27, 2015 | 63.54 | 63.95 | 62.92 | 63.77 | 821,352 | -0.24(-0.37%) |
Oct 26, 2015 | 63.90 | 64.54 | 63.88 | 64.00 | 1,080,790 | -0.09(-0.13%) |
Oct 23, 2015 | 64.92 | 65.27 | 64.04 | 64.09 | 1,334,201 | -0.56(-0.86%) |
Oct 22, 2015 | 63.00 | 64.68 | 62.65 | 64.64 | 1,651,632 | +2.17(+3.48%) |
Oct 21, 2015 | 63.30 | 63.70 | 62.42 | 62.47 | 1,212,346 | -0.89(-1.40%) |
Oct 20, 2015 | 62.93 | 63.88 | 62.77 | 63.36 | 1,324,974 | +0.43(+0.69%) |
Oct 19, 2015 | 62.92 | 63.24 | 62.59 | 62.92 | 798,661 | -0.32(-0.51%) |
Oct 16, 2015 | 62.97 | 63.26 | 62.49 | 63.25 | 1,212,102 | +0.40(+0.63%) |
Oct 15, 2015 | 62.72 | 63.06 | 61.48 | 62.85 | 1,245,301 | +0.23(+0.36%) |
Oct 14, 2015 | 62.37 | 62.98 | 62.03 | 62.62 | 1,321,318 | +0.25(+0.39%) |
Oct 13, 2015 | 62.64 | 63.26 | 62.24 | 62.38 | 843,719 | -0.72(-1.14%) |
Oct 12, 2015 | 62.72 | 63.37 | 62.29 | 63.09 | 591,757 | +0.23(+0.36%) |
Oct 09, 2015 | 63.47 | 63.49 | 62.33 | 62.87 | 740,476 | +0.42(+0.67%) |
Oct 08, 2015 | 60.83 | 62.62 | 60.50 | 62.45 | 692,916 | +1.45(+2.39%) |
Oct 07, 2015 | 59.59 | 61.16 | 59.59 | 61.00 | 1,044,374 | +1.09(+1.81%) |
Oct 06, 2015 | 61.37 | 61.40 | 59.81 | 59.91 | 1,029,612 | -1.22(-1.99%) |
Oct 05, 2015 | 61.00 | 61.39 | 60.53 | 61.13 | 882,881 | +0.60(+1.00%) |
Oct 02, 2015 | 58.95 | 60.55 | 58.61 | 60.52 | 959,891 | +0.87(+1.46%) |
Oct 01, 2015 | 58.97 | 59.89 | 58.62 | 59.66 | 1,188,195 | +0.89(+1.51%) |
Sep 30, 2015 | 57.82 | 58.88 | 57.82 | 58.77 | 1,098,260 | +1.61(+2.81%) |
Sep 29, 2015 | 57.35 | 57.77 | 56.97 | 57.16 | 1,057,472 | -0.24(-0.41%) |
Sep 28, 2015 | 59.20 | 59.20 | 57.22 | 57.40 | 1,185,793 | -2.09(-3.51%) |
Sep 25, 2015 | 59.82 | 59.85 | 58.74 | 59.49 | 1,627,747 | +0.17(+0.29%) |
Sep 24, 2015 | 59.53 | 59.84 | 58.76 | 59.32 | 1,422,140 | -0.56(-0.93%) |
Sep 23, 2015 | 61.45 | 61.45 | 59.62 | 59.87 | 1,025,988 | -1.43(-2.33%) |
Sep 22, 2015 | 62.51 | 62.83 | 61.22 | 61.30 | 1,586,914 | -2.05(-3.24%) |
Sep 21, 2015 | 63.62 | 64.45 | 63.01 | 63.35 | 1,036,329 | +0.09(+0.13%) |
Sep 18, 2015 | 62.90 | 63.66 | 62.46 | 63.26 | 1,664,067 | -0.23(-0.36%) |
Sep 17, 2015 | 64.01 | 64.46 | 63.39 | 63.49 | 639,232 | -0.60(-0.93%) |
Sep 16, 2015 | 63.42 | 64.28 | 63.02 | 64.09 | 762,096 | +0.49(+0.77%) |
Sep 15, 2015 | 62.40 | 63.68 | 62.00 | 63.60 | 739,999 | +1.37(+2.20%) |
Sep 14, 2015 | 62.85 | 62.85 | 62.10 | 62.23 | 774,853 | -0.71(-1.13%) |
Sep 11, 2015 | 62.71 | 63.15 | 62.33 | 62.93 | 816,588 | -0.23(-0.36%) |
Sep 10, 2015 | 63.18 | 64.03 | 62.91 | 63.16 | 1,131,056 | +0.05(+0.07%) |
Sep 09, 2015 | 63.73 | 64.15 | 63.00 | 63.11 | 999,756 | -0.08(-0.12%) |
Sep 08, 2015 | 61.47 | 63.25 | 61.11 | 63.19 | 1,182,635 | +2.71(+4.48%) |
Sep 04, 2015 | 61.72 | 60.48 | 60.48 | 60.48 | 1,574,698 | -2.08(-3.32%) |
Sep 03, 2015 | 61.72 | 62.80 | 61.34 | 62.56 | 1,243,267 | +1.24(+2.02%) |
Sep 02, 2015 | 61.60 | 61.68 | 60.35 | 61.32 | 996,659 | +0.48(+0.79%) |
Sep 01, 2015 | 60.93 | 61.68 | 60.57 | 60.84 | 1,470,356 | -1.44(-2.31%) |
Aug 31, 2015 | 62.56 | 62.75 | 62.02 | 62.27 | 913,555 | -0.58(-0.92%) |
Aug 28, 2015 | 61.91 | 62.88 | 61.48 | 62.85 | 1,128,243 | +0.73(+1.17%) |
Aug 27, 2015 | 60.85 | 62.42 | 60.53 | 62.12 | 2,500,973 | +1.91(+3.18%) |
Aug 26, 2015 | 61.29 | 61.46 | 59.43 | 60.21 | 2,223,119 | +0.25(+0.41%) |
Aug 25, 2015 | 62.52 | 62.52 | 59.96 | 59.96 | 1,480,144 | -1.14(-1.87%) |
Aug 24, 2015 | 57.61 | 62.38 | 54.64 | 61.10 | 2,079,906 | -2.23(-3.51%) |
Aug 21, 2015 | 64.20 | 64.59 | 63.30 | 63.33 | 1,293,631 | -1.66(-2.55%) |
Aug 20, 2015 | 66.08 | 66.08 | 64.91 | 64.99 | 844,265 | -1.63(-2.45%) |
Aug 19, 2015 | 67.06 | 67.15 | 66.03 | 66.62 | 596,575 | -0.91(-1.34%) |
Aug 18, 2015 | 67.03 | 67.70 | 67.03 | 67.52 | 438,311 | -0.05(-0.07%) |
Aug 17, 2015 | 67.23 | 67.58 | 66.53 | 67.57 | 547,173 | -0.05(-0.07%) |
Aug 14, 2015 | 66.35 | 67.81 | 66.25 | 67.62 | 773,433 | +1.27(+1.92%) |
Aug 13, 2015 | 69.17 | 69.17 | 65.47 | 66.35 | 687,861 | +0.63(+0.96%) |
Aug 12, 2015 | 65.74 | 65.94 | 65.00 | 65.71 | 752,438 | -0.43(-0.66%) |
Aug 11, 2015 | 66.05 | 66.58 | 65.93 | 66.15 | 584,694 | -0.67(-1.00%) |
Aug 10, 2015 | 65.70 | 66.87 | 65.41 | 66.82 | 1,114,799 | +1.45(+2.22%) |
Aug 07, 2015 | 65.34 | 65.49 | 64.70 | 65.37 | 1,260,599 | +0.00(+0.00%) |
Aug 06, 2015 | 64.42 | 65.64 | 64.38 | 65.37 | 1,447,807 | +1.00(+1.55%) |
Aug 05, 2015 | 64.60 | 64.68 | 63.58 | 64.37 | 2,333,270 | +0.44(+0.69%) |
Aug 04, 2015 | 63.46 | 64.18 | 63.37 | 63.92 | 986,930 | +0.46(+0.73%) |