Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 67.31 | 68.29 | 66.86 | 68.23 | 102,547 | +1.22(+1.82%) |
Oct 29, 2015 | 66.56 | 67.76 | 66.56 | 67.01 | 58,428 | +0.10(+0.16%) |
Oct 28, 2015 | 68.41 | 68.72 | 66.44 | 66.90 | 63,556 | -1.48(-2.17%) |
Oct 27, 2015 | 68.53 | 68.81 | 68.04 | 68.39 | 70,287 | -0.74(-1.07%) |
Oct 26, 2015 | 66.32 | 69.38 | 66.23 | 69.13 | 122,998 | +3.38(+5.14%) |
Oct 23, 2015 | 68.92 | 69.00 | 64.43 | 65.75 | 267,391 | -4.17(-5.96%) |
Oct 22, 2015 | 68.18 | 70.00 | 68.18 | 69.91 | 79,089 | +2.13(+3.14%) |
Oct 21, 2015 | 67.98 | 68.85 | 67.74 | 67.79 | 59,202 | -0.19(-0.29%) |
Oct 20, 2015 | 66.47 | 67.98 | 66.27 | 67.98 | 136,157 | +1.24(+1.86%) |
Oct 19, 2015 | 67.02 | 67.08 | 66.04 | 66.74 | 132,856 | -0.66(-0.98%) |
Oct 16, 2015 | 68.39 | 68.39 | 67.17 | 67.40 | 91,077 | -0.79(-1.16%) |
Oct 15, 2015 | 67.75 | 68.41 | 67.31 | 68.19 | 74,159 | +0.63(+0.93%) |
Oct 14, 2015 | 67.56 | 67.84 | 66.87 | 67.56 | 121,150 | +0.05(+0.08%) |
Oct 13, 2015 | 66.56 | 67.88 | 66.20 | 67.51 | 118,218 | +0.25(+0.37%) |
Oct 12, 2015 | 67.37 | 67.41 | 66.79 | 67.26 | 54,366 | +0.05(+0.08%) |
Oct 09, 2015 | 67.20 | 67.73 | 66.94 | 67.21 | 166,052 | +0.08(+0.11%) |
Oct 08, 2015 | 66.71 | 67.28 | 66.26 | 67.13 | 116,558 | +0.23(+0.35%) |
Oct 07, 2015 | 66.35 | 67.04 | 66.03 | 66.90 | 133,259 | +0.87(+1.32%) |
Oct 06, 2015 | 65.65 | 66.19 | 65.41 | 66.03 | 119,213 | +0.33(+0.50%) |
Oct 05, 2015 | 65.89 | 66.13 | 65.49 | 65.70 | 74,528 | +0.18(+0.27%) |
Oct 02, 2015 | 64.77 | 65.85 | 63.98 | 65.52 | 61,372 | +0.40(+0.61%) |
Oct 01, 2015 | 65.10 | 65.59 | 64.71 | 65.13 | 83,594 | +0.07(+0.10%) |
Sep 30, 2015 | 64.23 | 65.25 | 62.80 | 65.06 | 207,666 | +2.43(+3.89%) |
Sep 29, 2015 | 63.84 | 63.99 | 61.84 | 62.62 | 127,426 | -1.20(-1.88%) |
Sep 28, 2015 | 63.93 | 64.62 | 63.61 | 63.82 | 106,954 | -0.72(-1.11%) |
Sep 25, 2015 | 65.59 | 65.59 | 64.39 | 64.54 | 64,899 | -0.73(-1.11%) |
Sep 24, 2015 | 63.73 | 65.37 | 63.61 | 65.27 | 133,797 | +0.76(+1.17%) |
Sep 23, 2015 | 65.38 | 65.38 | 64.20 | 64.51 | 248,788 | -0.85(-1.31%) |
Sep 22, 2015 | 65.31 | 65.59 | 64.98 | 65.37 | 126,151 | -0.70(-1.07%) |
Sep 21, 2015 | 66.86 | 66.94 | 65.43 | 66.07 | 90,065 | -0.40(-0.61%) |
Sep 18, 2015 | 66.68 | 67.19 | 66.44 | 66.47 | 105,868 | -0.34(-0.52%) |
Sep 17, 2015 | 67.06 | 67.67 | 66.03 | 66.82 | 137,190 | -0.50(-0.75%) |
Sep 16, 2015 | 66.30 | 67.60 | 66.19 | 67.32 | 94,388 | +1.13(+1.71%) |
Sep 15, 2015 | 66.09 | 66.30 | 64.86 | 66.19 | 128,918 | +0.49(+0.74%) |
Sep 14, 2015 | 64.94 | 66.34 | 64.94 | 65.70 | 115,154 | +0.64(+0.99%) |
Sep 11, 2015 | 64.24 | 65.06 | 63.19 | 65.06 | 293,549 | +1.34(+2.10%) |
Sep 10, 2015 | 63.94 | 65.03 | 62.72 | 63.72 | 170,570 | -0.10(-0.16%) |
Sep 09, 2015 | 64.59 | 65.32 | 63.68 | 63.82 | 108,672 | -0.35(-0.55%) |
Sep 08, 2015 | 62.86 | 64.40 | 62.80 | 64.17 | 69,174 | +2.14(+3.45%) |
Sep 04, 2015 | 62.22 | 62.03 | 62.03 | 62.03 | 83,691 | -0.51(-0.81%) |
Sep 03, 2015 | 61.60 | 62.78 | 61.55 | 62.54 | 62,911 | +0.97(+1.58%) |
Sep 02, 2015 | 61.57 | 62.13 | 60.73 | 61.57 | 93,773 | +0.37(+0.61%) |
Sep 01, 2015 | 61.63 | 62.89 | 60.48 | 61.19 | 230,716 | -1.47(-2.34%) |
Aug 31, 2015 | 59.92 | 63.13 | 59.27 | 62.66 | 195,362 | +2.28(+3.78%) |
Aug 28, 2015 | 59.47 | 60.80 | 59.19 | 60.38 | 148,394 | +0.82(+1.37%) |
Aug 27, 2015 | 57.08 | 59.72 | 57.08 | 59.56 | 196,215 | +3.09(+5.47%) |
Aug 26, 2015 | 56.67 | 57.15 | 55.36 | 56.47 | 115,985 | +0.57(+1.02%) |
Aug 25, 2015 | 55.55 | 56.56 | 54.62 | 55.90 | 154,793 | +1.96(+3.62%) |
Aug 24, 2015 | 54.03 | 55.51 | 53.07 | 53.95 | 183,057 | -2.02(-3.60%) |
Aug 21, 2015 | 58.11 | 58.17 | 55.93 | 55.96 | 117,320 | -2.48(-4.24%) |
Aug 20, 2015 | 58.44 | 58.88 | 57.75 | 58.44 | 93,366 | -0.01(-0.02%) |
Aug 19, 2015 | 59.96 | 59.96 | 58.27 | 58.45 | 149,221 | -1.61(-2.68%) |
Aug 18, 2015 | 60.66 | 60.66 | 59.54 | 60.06 | 81,868 | -0.34(-0.56%) |
Aug 17, 2015 | 60.80 | 61.11 | 60.32 | 60.40 | 61,808 | -0.54(-0.89%) |
Aug 14, 2015 | 59.95 | 61.47 | 59.76 | 60.94 | 105,038 | +0.85(+1.41%) |
Aug 13, 2015 | 60.26 | 61.08 | 60.06 | 60.09 | 73,244 | -0.15(-0.25%) |
Aug 12, 2015 | 61.17 | 61.17 | 59.69 | 60.24 | 59,930 | -0.89(-1.45%) |
Aug 11, 2015 | 61.18 | 61.57 | 60.88 | 61.13 | 79,518 | -0.70(-1.14%) |
Aug 10, 2015 | 61.73 | 61.92 | 61.08 | 61.83 | 78,928 | +0.06(+0.10%) |
Aug 07, 2015 | 60.33 | 62.00 | 60.09 | 61.77 | 88,441 | +1.21(+2.00%) |
Aug 06, 2015 | 60.50 | 60.85 | 59.94 | 60.56 | 116,604 | +0.31(+0.52%) |
Aug 05, 2015 | 59.78 | 60.42 | 59.37 | 60.25 | 106,486 | +0.61(+1.03%) |
Aug 04, 2015 | 58.79 | 60.20 | 58.50 | 59.64 | 135,053 | +0.88(+1.50%) |