Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 59.93 | 61.13 | 59.44 | 60.86 | 114,524 | +1.14(+1.91%) |
Oct 29, 2015 | 60.00 | 60.81 | 59.37 | 59.72 | 100,246 | -0.79(-1.31%) |
Oct 28, 2015 | 58.41 | 60.73 | 58.41 | 60.51 | 187,704 | +2.16(+3.69%) |
Oct 27, 2015 | 58.37 | 58.97 | 57.53 | 58.36 | 139,395 | -0.50(-0.85%) |
Oct 26, 2015 | 60.80 | 61.22 | 58.51 | 58.86 | 98,711 | -1.91(-3.15%) |
Oct 23, 2015 | 60.30 | 61.01 | 58.84 | 60.77 | 119,931 | +0.54(+0.89%) |
Oct 22, 2015 | 58.11 | 60.65 | 57.94 | 60.24 | 155,088 | +2.30(+3.97%) |
Oct 21, 2015 | 59.02 | 59.77 | 57.89 | 57.94 | 155,150 | -0.89(-1.51%) |
Oct 20, 2015 | 58.05 | 59.52 | 57.97 | 58.83 | 116,965 | +0.77(+1.33%) |
Oct 19, 2015 | 57.48 | 58.27 | 56.82 | 58.05 | 158,007 | +0.53(+0.92%) |
Oct 16, 2015 | 58.93 | 58.94 | 56.74 | 57.52 | 228,784 | -1.91(-3.22%) |
Oct 15, 2015 | 58.87 | 61.03 | 57.45 | 59.44 | 521,923 | -2.20(-3.57%) |
Oct 14, 2015 | 61.51 | 62.41 | 60.85 | 61.64 | 158,855 | +0.26(+0.42%) |
Oct 13, 2015 | 62.56 | 62.88 | 61.29 | 61.38 | 111,279 | -1.37(-2.19%) |
Oct 12, 2015 | 63.94 | 64.29 | 62.68 | 62.75 | 68,031 | -1.24(-1.94%) |
Oct 09, 2015 | 65.25 | 65.61 | 63.73 | 63.99 | 118,807 | -1.10(-1.70%) |
Oct 08, 2015 | 64.11 | 65.60 | 63.99 | 65.09 | 203,512 | +0.75(+1.17%) |
Oct 07, 2015 | 63.94 | 65.05 | 63.54 | 64.34 | 215,081 | +0.66(+1.03%) |
Oct 06, 2015 | 63.74 | 64.33 | 62.70 | 63.68 | 99,225 | +0.22(+0.35%) |
Oct 05, 2015 | 60.67 | 63.69 | 60.67 | 63.46 | 100,764 | +3.12(+5.18%) |
Oct 02, 2015 | 59.00 | 60.43 | 58.72 | 60.33 | 79,883 | +1.03(+1.74%) |
Oct 01, 2015 | 60.70 | 60.70 | 58.36 | 59.30 | 193,573 | -1.57(-2.58%) |
Sep 30, 2015 | 60.78 | 61.09 | 59.95 | 60.87 | 153,645 | +0.31(+0.50%) |
Sep 29, 2015 | 60.38 | 61.08 | 60.28 | 60.57 | 100,978 | +0.17(+0.28%) |
Sep 28, 2015 | 61.38 | 61.72 | 60.11 | 60.40 | 171,115 | -1.35(-2.18%) |
Sep 25, 2015 | 61.53 | 62.94 | 60.64 | 61.74 | 133,826 | +0.31(+0.50%) |
Sep 24, 2015 | 61.38 | 61.58 | 59.76 | 61.44 | 186,998 | -0.49(-0.80%) |
Sep 23, 2015 | 63.80 | 64.33 | 61.90 | 61.93 | 116,005 | -1.58(-2.49%) |
Sep 22, 2015 | 63.93 | 64.24 | 63.32 | 63.51 | 103,063 | -0.75(-1.16%) |
Sep 21, 2015 | 63.76 | 65.08 | 63.65 | 64.26 | 97,912 | +0.63(+0.99%) |
Sep 18, 2015 | 65.18 | 65.46 | 63.54 | 63.63 | 199,553 | -2.20(-3.34%) |
Sep 17, 2015 | 66.47 | 66.80 | 65.64 | 65.83 | 115,087 | -0.76(-1.15%) |
Sep 16, 2015 | 66.81 | 67.28 | 66.31 | 66.59 | 109,150 | +0.11(+0.16%) |
Sep 15, 2015 | 66.84 | 66.88 | 66.29 | 66.49 | 295,948 | -0.10(-0.15%) |
Sep 14, 2015 | 65.99 | 66.86 | 65.51 | 66.58 | 237,800 | +0.11(+0.16%) |
Sep 11, 2015 | 66.34 | 66.90 | 66.22 | 66.48 | 71,725 | -0.36(-0.54%) |
Sep 10, 2015 | 66.70 | 67.02 | 65.95 | 66.84 | 82,268 | -0.16(-0.24%) |
Sep 09, 2015 | 67.91 | 68.25 | 66.97 | 67.00 | 98,061 | +0.16(+0.24%) |
Sep 08, 2015 | 68.14 | 68.27 | 66.75 | 66.84 | 126,477 | -0.22(-0.33%) |
Sep 04, 2015 | 67.96 | 67.06 | 67.06 | 67.06 | 56,795 | -1.30(-1.90%) |
Sep 03, 2015 | 68.25 | 68.62 | 68.12 | 68.36 | 68,137 | +0.46(+0.67%) |
Sep 02, 2015 | 68.56 | 68.56 | 67.08 | 67.90 | 95,717 | -0.20(-0.29%) |
Sep 01, 2015 | 68.25 | 69.45 | 67.89 | 68.10 | 270,610 | -0.35(-0.51%) |
Aug 31, 2015 | 68.25 | 69.35 | 68.25 | 68.45 | 126,970 | +0.06(+0.09%) |
Aug 28, 2015 | 67.85 | 68.69 | 67.84 | 68.39 | 116,505 | +0.23(+0.34%) |
Aug 27, 2015 | 68.13 | 68.60 | 66.55 | 68.16 | 112,817 | +0.92(+1.38%) |
Aug 26, 2015 | 68.31 | 69.01 | 66.76 | 67.23 | 115,368 | -0.10(-0.15%) |
Aug 25, 2015 | 69.15 | 69.15 | 67.11 | 67.33 | 200,500 | +0.04(+0.07%) |
Aug 24, 2015 | 64.89 | 69.95 | 64.47 | 67.28 | 235,711 | -0.42(-0.62%) |
Aug 21, 2015 | 67.80 | 68.95 | 67.48 | 67.71 | 183,659 | -1.31(-1.90%) |
Aug 20, 2015 | 70.11 | 70.54 | 68.42 | 69.02 | 143,371 | -1.97(-2.77%) |
Aug 19, 2015 | 73.57 | 73.57 | 70.94 | 70.98 | 91,949 | -3.02(-4.08%) |
Aug 18, 2015 | 74.83 | 74.94 | 73.74 | 74.00 | 75,043 | -1.12(-1.49%) |
Aug 17, 2015 | 75.43 | 75.43 | 74.34 | 75.12 | 74,217 | -0.51(-0.68%) |
Aug 14, 2015 | 74.63 | 76.00 | 74.22 | 75.64 | 100,798 | +0.85(+1.14%) |
Aug 13, 2015 | 75.33 | 75.74 | 74.49 | 74.78 | 67,306 | -0.84(-1.10%) |
Aug 12, 2015 | 76.18 | 76.79 | 74.88 | 75.62 | 106,488 | -0.62(-0.81%) |
Aug 11, 2015 | 76.14 | 77.94 | 75.80 | 76.23 | 119,854 | -0.51(-0.66%) |
Aug 10, 2015 | 76.08 | 77.08 | 75.50 | 76.75 | 105,497 | +0.80(+1.05%) |
Aug 07, 2015 | 75.13 | 76.47 | 75.13 | 75.95 | 103,751 | +0.42(+0.56%) |
Aug 06, 2015 | 75.31 | 76.12 | 74.63 | 75.53 | 119,723 | +0.16(+0.21%) |
Aug 05, 2015 | 74.77 | 76.58 | 74.76 | 75.37 | 73,163 | +1.24(+1.68%) |
Aug 04, 2015 | 74.04 | 75.45 | 73.12 | 74.12 | 83,880 | -0.22(-0.30%) |