Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 62.74 | 62.91 | 61.74 | 62.05 | 434,349 | -0.54(-0.86%) |
Oct 29, 2015 | 61.72 | 63.00 | 61.44 | 62.59 | 365,620 | +0.27(+0.44%) |
Oct 28, 2015 | 60.00 | 62.32 | 59.75 | 62.32 | 360,883 | +2.27(+3.79%) |
Oct 27, 2015 | 60.32 | 60.96 | 59.67 | 60.04 | 267,414 | -0.47(-0.78%) |
Oct 26, 2015 | 59.30 | 60.66 | 59.30 | 60.51 | 236,719 | +0.98(+1.65%) |
Oct 23, 2015 | 59.80 | 59.88 | 58.91 | 59.53 | 379,616 | +0.41(+0.69%) |
Oct 22, 2015 | 59.49 | 59.66 | 58.82 | 59.12 | 383,483 | -0.06(-0.11%) |
Oct 21, 2015 | 60.71 | 60.71 | 59.06 | 59.19 | 402,370 | -1.31(-2.17%) |
Oct 20, 2015 | 61.29 | 61.56 | 60.38 | 60.50 | 389,525 | -1.01(-1.64%) |
Oct 19, 2015 | 60.46 | 62.20 | 60.39 | 61.51 | 463,373 | +0.98(+1.62%) |
Oct 16, 2015 | 59.82 | 60.77 | 59.58 | 60.52 | 596,576 | +0.72(+1.20%) |
Oct 15, 2015 | 58.03 | 59.94 | 57.67 | 59.80 | 394,792 | +1.76(+3.03%) |
Oct 14, 2015 | 58.57 | 58.89 | 57.84 | 58.05 | 303,322 | -0.44(-0.75%) |
Oct 13, 2015 | 58.16 | 59.60 | 57.73 | 58.49 | 380,463 | +0.06(+0.11%) |
Oct 12, 2015 | 57.80 | 58.50 | 57.67 | 58.42 | 209,608 | +0.36(+0.63%) |
Oct 09, 2015 | 58.19 | 58.66 | 57.68 | 58.06 | 390,752 | -0.11(-0.19%) |
Oct 08, 2015 | 56.37 | 58.26 | 55.92 | 58.17 | 746,634 | +1.59(+2.81%) |
Oct 07, 2015 | 54.41 | 56.58 | 53.97 | 56.57 | 539,128 | +2.33(+4.29%) |
Oct 06, 2015 | 54.67 | 54.70 | 53.78 | 54.25 | 495,923 | -0.30(-0.55%) |
Oct 05, 2015 | 53.54 | 54.70 | 53.37 | 54.55 | 463,500 | +0.53(+0.98%) |
Oct 02, 2015 | 52.64 | 54.05 | 52.32 | 54.02 | 356,474 | +0.74(+1.38%) |
Oct 01, 2015 | 54.06 | 54.45 | 52.29 | 53.28 | 369,199 | -0.91(-1.68%) |
Sep 30, 2015 | 53.65 | 54.47 | 53.11 | 54.19 | 984,238 | +0.98(+1.85%) |
Sep 29, 2015 | 53.57 | 53.72 | 52.79 | 53.21 | 503,307 | -0.34(-0.63%) |
Sep 28, 2015 | 55.53 | 56.05 | 53.20 | 53.55 | 592,457 | -2.17(-3.89%) |
Sep 25, 2015 | 57.48 | 57.48 | 55.67 | 55.71 | 490,262 | -1.30(-2.28%) |
Sep 24, 2015 | 56.28 | 57.28 | 56.28 | 57.01 | 413,903 | +0.42(+0.74%) |
Sep 23, 2015 | 56.43 | 56.77 | 55.85 | 56.59 | 240,213 | +0.47(+0.84%) |
Sep 22, 2015 | 56.13 | 56.43 | 55.81 | 56.12 | 292,565 | -0.77(-1.36%) |
Sep 21, 2015 | 56.89 | 57.91 | 56.62 | 56.89 | 246,504 | +0.31(+0.55%) |
Sep 18, 2015 | 57.40 | 58.00 | 56.42 | 56.58 | 548,478 | -1.46(-2.52%) |
Sep 17, 2015 | 58.03 | 58.81 | 56.98 | 58.05 | 287,568 | -0.15(-0.25%) |
Sep 16, 2015 | 57.33 | 58.73 | 57.01 | 58.19 | 270,126 | +0.59(+1.03%) |
Sep 15, 2015 | 57.01 | 57.77 | 56.66 | 57.60 | 203,734 | +0.62(+1.09%) |
Sep 14, 2015 | 56.68 | 57.14 | 56.42 | 56.98 | 322,589 | +0.34(+0.59%) |
Sep 11, 2015 | 55.31 | 56.72 | 54.78 | 56.65 | 210,932 | +1.11(+2.00%) |
Sep 10, 2015 | 55.53 | 56.14 | 55.18 | 55.54 | 332,673 | -0.13(-0.23%) |
Sep 09, 2015 | 56.61 | 57.06 | 55.55 | 55.66 | 273,689 | -0.56(-1.00%) |
Sep 08, 2015 | 56.07 | 56.37 | 55.54 | 56.23 | 239,792 | +1.08(+1.96%) |
Sep 04, 2015 | 55.61 | 55.15 | 55.15 | 55.15 | 216,078 | -1.19(-2.12%) |
Sep 03, 2015 | 56.83 | 57.23 | 56.15 | 56.34 | 480,510 | -0.16(-0.29%) |
Sep 02, 2015 | 55.25 | 56.51 | 54.83 | 56.50 | 547,948 | +1.93(+3.53%) |
Sep 01, 2015 | 54.16 | 54.94 | 54.06 | 54.57 | 1,058,471 | -0.52(-0.94%) |
Aug 31, 2015 | 56.16 | 56.67 | 55.04 | 55.09 | 344,957 | -1.43(-2.53%) |
Aug 28, 2015 | 56.13 | 56.63 | 55.76 | 56.52 | 313,445 | +0.18(+0.32%) |
Aug 27, 2015 | 56.76 | 56.91 | 55.65 | 56.34 | 639,506 | +0.09(+0.16%) |
Aug 26, 2015 | 55.27 | 56.42 | 54.55 | 56.25 | 656,658 | +2.00(+3.69%) |
Aug 25, 2015 | 54.76 | 55.18 | 53.76 | 54.25 | 827,525 | +0.89(+1.67%) |
Aug 24, 2015 | 51.02 | 55.18 | 50.94 | 53.35 | 839,477 | -1.17(-2.15%) |
Aug 21, 2015 | 54.66 | 55.65 | 54.00 | 54.53 | 681,729 | -1.35(-2.41%) |
Aug 20, 2015 | 55.77 | 57.21 | 55.44 | 55.87 | 604,888 | +0.78(+1.42%) |
Aug 19, 2015 | 55.20 | 55.47 | 54.53 | 55.09 | 342,896 | -0.61(-1.09%) |
Aug 18, 2015 | 56.30 | 56.38 | 55.62 | 55.70 | 311,791 | -0.55(-0.97%) |
Aug 17, 2015 | 55.25 | 56.25 | 53.99 | 56.25 | 389,395 | +0.58(+1.05%) |
Aug 14, 2015 | 55.33 | 55.79 | 54.89 | 55.66 | 384,925 | +0.38(+0.69%) |
Aug 13, 2015 | 54.97 | 55.98 | 54.47 | 55.28 | 357,288 | +0.23(+0.41%) |
Aug 12, 2015 | 54.25 | 55.26 | 53.26 | 55.06 | 496,185 | +0.41(+0.76%) |
Aug 11, 2015 | 53.99 | 55.00 | 53.64 | 54.64 | 595,823 | -0.26(-0.48%) |
Aug 10, 2015 | 54.59 | 55.09 | 54.00 | 54.91 | 856,603 | +0.67(+1.24%) |
Aug 07, 2015 | 57.55 | 58.29 | 53.39 | 54.23 | 1,431,297 | -4.66(-7.92%) |
Aug 06, 2015 | 61.73 | 63.64 | 58.13 | 58.90 | 685,903 | -4.04(-6.41%) |
Aug 05, 2015 | 62.73 | 63.64 | 62.14 | 62.93 | 488,539 | +0.64(+1.02%) |
Aug 04, 2015 | 61.98 | 62.62 | 61.60 | 62.30 | 235,388 | +0.27(+0.44%) |