Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 61.73 | 61.78 | 61.24 | 61.43 | 2,266,799 | -0.15(-0.25%) |
Oct 29, 2015 | 61.53 | 61.76 | 61.18 | 61.58 | 1,670,052 | -0.23(-0.37%) |
Oct 28, 2015 | 61.91 | 62.04 | 60.76 | 61.81 | 2,110,062 | +0.15(+0.24%) |
Oct 27, 2015 | 61.96 | 62.06 | 61.37 | 61.66 | 2,232,020 | -0.42(-0.68%) |
Oct 26, 2015 | 61.40 | 62.18 | 61.19 | 62.09 | 2,812,887 | +0.75(+1.23%) |
Oct 23, 2015 | 62.72 | 62.72 | 60.96 | 61.33 | 5,501,024 | -1.06(-1.69%) |
Oct 22, 2015 | 60.21 | 62.39 | 60.02 | 62.39 | 7,435,857 | +2.63(+4.40%) |
Oct 21, 2015 | 60.07 | 60.57 | 59.67 | 59.76 | 5,167,711 | -0.03(-0.05%) |
Oct 20, 2015 | 59.35 | 59.84 | 59.27 | 59.79 | 3,645,231 | +0.44(+0.74%) |
Oct 19, 2015 | 58.60 | 59.38 | 58.30 | 59.35 | 1,633,129 | +0.65(+1.10%) |
Oct 16, 2015 | 58.71 | 58.76 | 58.33 | 58.70 | 1,637,345 | +0.24(+0.42%) |
Oct 15, 2015 | 58.10 | 58.48 | 57.95 | 58.46 | 2,059,879 | +0.60(+1.04%) |
Oct 14, 2015 | 58.35 | 58.57 | 57.74 | 57.85 | 1,969,849 | -0.47(-0.81%) |
Oct 13, 2015 | 58.32 | 58.92 | 58.21 | 58.33 | 2,352,464 | -0.26(-0.44%) |
Oct 12, 2015 | 58.28 | 58.66 | 58.25 | 58.58 | 1,402,922 | +0.22(+0.38%) |
Oct 09, 2015 | 58.63 | 58.67 | 58.19 | 58.36 | 2,425,131 | -0.32(-0.55%) |
Oct 08, 2015 | 58.27 | 58.77 | 57.95 | 58.69 | 3,948,138 | +0.28(+0.48%) |
Oct 07, 2015 | 58.16 | 58.46 | 57.88 | 58.41 | 2,507,664 | +0.36(+0.62%) |
Oct 06, 2015 | 58.46 | 58.65 | 57.86 | 58.05 | 3,262,564 | -0.48(-0.82%) |
Oct 05, 2015 | 57.82 | 58.55 | 57.59 | 58.53 | 2,762,105 | +1.06(+1.85%) |
Oct 02, 2015 | 56.70 | 57.48 | 56.35 | 57.46 | 3,462,192 | +0.25(+0.44%) |
Oct 01, 2015 | 56.72 | 57.27 | 56.27 | 57.21 | 3,205,029 | +0.52(+0.91%) |
Sep 30, 2015 | 56.15 | 56.74 | 55.92 | 56.69 | 3,339,221 | +0.96(+1.73%) |
Sep 29, 2015 | 55.91 | 56.31 | 55.53 | 55.73 | 2,734,449 | -0.03(-0.05%) |
Sep 28, 2015 | 56.26 | 56.61 | 55.40 | 55.76 | 5,006,878 | -0.85(-1.50%) |
Sep 25, 2015 | 55.68 | 56.64 | 55.31 | 56.61 | 4,436,313 | +1.42(+2.57%) |
Sep 24, 2015 | 55.06 | 55.23 | 54.47 | 55.19 | 3,798,406 | -0.04(-0.07%) |
Sep 23, 2015 | 54.94 | 55.34 | 54.90 | 55.23 | 2,596,047 | +0.18(+0.33%) |
Sep 22, 2015 | 55.36 | 55.69 | 54.93 | 55.05 | 2,217,722 | -0.77(-1.38%) |
Sep 21, 2015 | 55.90 | 56.21 | 55.62 | 55.82 | 2,007,262 | +0.17(+0.31%) |
Sep 18, 2015 | 55.10 | 56.26 | 55.10 | 55.64 | 4,142,105 | -0.42(-0.74%) |
Sep 17, 2015 | 56.33 | 56.82 | 55.62 | 56.06 | 3,208,319 | -0.26(-0.46%) |
Sep 16, 2015 | 55.75 | 56.46 | 55.64 | 56.32 | 3,044,038 | +0.58(+1.03%) |
Sep 15, 2015 | 56.14 | 56.17 | 55.30 | 55.75 | 5,916,216 | -0.24(-0.43%) |
Sep 14, 2015 | 56.02 | 56.32 | 55.75 | 55.99 | 2,495,541 | +0.06(+0.10%) |
Sep 11, 2015 | 56.27 | 56.33 | 55.37 | 55.93 | 4,901,822 | -0.47(-0.83%) |
Sep 10, 2015 | 57.26 | 57.51 | 56.22 | 56.40 | 4,533,874 | -1.07(-1.87%) |
Sep 09, 2015 | 59.19 | 59.29 | 57.38 | 57.47 | 2,871,345 | -1.12(-1.91%) |
Sep 08, 2015 | 58.51 | 58.68 | 58.09 | 58.59 | 2,106,447 | +0.95(+1.64%) |
Sep 04, 2015 | 57.84 | 57.64 | 57.64 | 57.64 | 2,591,835 | -0.91(-1.55%) |
Sep 03, 2015 | 58.68 | 58.90 | 58.31 | 58.56 | 2,845,467 | +0.04(+0.06%) |
Sep 02, 2015 | 58.51 | 58.86 | 57.94 | 58.52 | 2,228,811 | +0.58(+0.99%) |
Sep 01, 2015 | 58.33 | 58.73 | 57.62 | 57.94 | 2,857,474 | -1.37(-2.31%) |
Aug 31, 2015 | 59.44 | 59.90 | 59.09 | 59.32 | 3,421,462 | -0.26(-0.43%) |
Aug 28, 2015 | 59.61 | 59.75 | 59.18 | 59.57 | 2,863,947 | -0.19(-0.32%) |
Aug 27, 2015 | 58.51 | 60.25 | 58.38 | 59.76 | 4,210,280 | +1.69(+2.92%) |
Aug 26, 2015 | 57.41 | 58.22 | 56.73 | 58.07 | 4,878,715 | +1.50(+2.65%) |
Aug 25, 2015 | 57.85 | 58.25 | 56.55 | 56.57 | 5,272,757 | -0.28(-0.50%) |
Aug 24, 2015 | 57.40 | 58.28 | 55.70 | 56.86 | 6,801,607 | -1.95(-3.31%) |
Aug 21, 2015 | 60.03 | 60.11 | 58.77 | 58.80 | 4,418,448 | -1.22(-2.04%) |
Aug 20, 2015 | 60.49 | 60.85 | 59.95 | 60.03 | 3,101,469 | -0.74(-1.22%) |
Aug 19, 2015 | 60.54 | 61.09 | 60.23 | 60.77 | 1,677,072 | +0.07(+0.12%) |
Aug 18, 2015 | 61.34 | 61.49 | 60.58 | 60.70 | 2,389,320 | -0.72(-1.17%) |
Aug 17, 2015 | 61.11 | 61.53 | 60.84 | 61.41 | 2,644,705 | +0.19(+0.31%) |
Aug 14, 2015 | 60.23 | 61.57 | 60.01 | 61.22 | 3,301,465 | +0.87(+1.44%) |
Aug 13, 2015 | 60.36 | 60.81 | 60.21 | 60.35 | 2,609,271 | -0.07(-0.12%) |
Aug 12, 2015 | 59.71 | 60.46 | 59.52 | 60.43 | 2,963,643 | +0.55(+0.91%) |
Aug 11, 2015 | 59.22 | 60.27 | 59.17 | 59.88 | 2,814,606 | +0.45(+0.75%) |
Aug 10, 2015 | 58.92 | 59.49 | 58.73 | 59.43 | 2,160,403 | +0.86(+1.47%) |
Aug 07, 2015 | 58.16 | 58.68 | 58.16 | 58.57 | 2,270,641 | +0.21(+0.37%) |
Aug 06, 2015 | 58.63 | 58.81 | 58.25 | 58.36 | 2,498,843 | -0.15(-0.26%) |
Aug 05, 2015 | 58.46 | 58.96 | 58.33 | 58.51 | 2,388,776 | +0.18(+0.30%) |
Aug 04, 2015 | 58.31 | 58.83 | 58.12 | 58.33 | 1,816,717 | +0.09(+0.15%) |