Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 65.34 | 65.39 | 64.00 | 64.13 | 1,635,108 | -1.00(-1.53%) |
Oct 29, 2015 | 65.12 | 66.08 | 64.46 | 65.12 | 1,901,432 | -0.15(-0.22%) |
Oct 28, 2015 | 64.28 | 65.32 | 63.17 | 65.27 | 1,990,431 | +0.96(+1.49%) |
Oct 27, 2015 | 62.71 | 64.69 | 62.26 | 64.31 | 2,487,902 | +1.44(+2.29%) |
Oct 26, 2015 | 62.52 | 62.93 | 62.24 | 62.87 | 1,693,758 | +0.35(+0.56%) |
Oct 23, 2015 | 62.20 | 62.71 | 61.23 | 62.52 | 3,784,925 | +1.42(+2.33%) |
Oct 22, 2015 | 63.73 | 63.94 | 59.93 | 61.10 | 3,679,175 | -2.46(-3.87%) |
Oct 21, 2015 | 64.19 | 64.63 | 63.27 | 63.56 | 1,481,434 | +0.01(+0.02%) |
Oct 20, 2015 | 63.29 | 63.57 | 62.88 | 63.55 | 1,194,099 | +0.24(+0.38%) |
Oct 19, 2015 | 62.95 | 63.84 | 62.72 | 63.30 | 1,732,450 | +0.18(+0.29%) |
Oct 16, 2015 | 62.88 | 63.15 | 61.99 | 63.12 | 1,419,576 | +0.73(+1.16%) |
Oct 15, 2015 | 62.15 | 62.53 | 61.37 | 62.40 | 1,982,288 | -0.03(-0.05%) |
Oct 14, 2015 | 62.94 | 63.57 | 62.29 | 62.42 | 1,312,503 | -0.52(-0.83%) |
Oct 13, 2015 | 62.58 | 63.73 | 62.50 | 62.95 | 2,226,343 | -0.13(-0.20%) |
Oct 12, 2015 | 61.79 | 63.11 | 61.74 | 63.07 | 2,233,716 | +1.08(+1.75%) |
Oct 09, 2015 | 61.34 | 62.07 | 60.96 | 61.99 | 1,451,390 | +0.64(+1.04%) |
Oct 08, 2015 | 60.50 | 61.42 | 60.35 | 61.35 | 1,273,172 | +0.53(+0.87%) |
Oct 07, 2015 | 59.71 | 60.92 | 59.32 | 60.82 | 1,531,604 | +1.34(+2.26%) |
Oct 06, 2015 | 60.25 | 60.41 | 59.24 | 59.47 | 1,620,469 | -0.62(-1.03%) |
Oct 05, 2015 | 59.65 | 60.19 | 59.45 | 60.09 | 1,522,757 | +0.75(+1.27%) |
Oct 02, 2015 | 57.38 | 59.35 | 56.63 | 59.34 | 2,581,949 | +1.15(+1.98%) |
Oct 01, 2015 | 58.21 | 58.33 | 56.79 | 58.19 | 2,848,889 | +0.18(+0.32%) |
Sep 30, 2015 | 58.03 | 59.28 | 57.58 | 58.00 | 3,493,027 | +0.46(+0.81%) |
Sep 29, 2015 | 56.83 | 58.70 | 56.60 | 57.54 | 3,045,246 | +1.29(+2.29%) |
Sep 28, 2015 | 58.65 | 58.77 | 56.12 | 56.25 | 3,339,811 | -2.48(-4.22%) |
Sep 25, 2015 | 60.58 | 60.80 | 58.47 | 58.73 | 2,351,096 | -1.57(-2.60%) |
Sep 24, 2015 | 61.09 | 61.09 | 59.53 | 60.30 | 3,143,432 | -0.67(-1.09%) |
Sep 23, 2015 | 61.21 | 61.96 | 60.63 | 60.96 | 960,833 | +0.10(+0.16%) |
Sep 22, 2015 | 60.44 | 61.91 | 60.06 | 60.87 | 2,352,665 | -0.54(-0.88%) |
Sep 21, 2015 | 61.56 | 62.35 | 60.80 | 61.41 | 1,729,008 | +0.23(+0.38%) |
Sep 18, 2015 | 61.90 | 62.36 | 61.00 | 61.18 | 2,996,083 | -1.24(-1.98%) |
Sep 17, 2015 | 61.56 | 63.36 | 61.33 | 62.41 | 2,605,305 | +1.09(+1.78%) |
Sep 16, 2015 | 60.46 | 61.86 | 60.38 | 61.32 | 1,845,547 | +0.73(+1.20%) |
Sep 15, 2015 | 59.90 | 60.95 | 59.70 | 60.60 | 1,789,444 | +0.86(+1.44%) |
Sep 14, 2015 | 60.46 | 60.48 | 59.63 | 59.73 | 1,509,542 | -0.74(-1.23%) |
Sep 11, 2015 | 59.73 | 60.60 | 59.49 | 60.48 | 1,620,672 | +0.69(+1.15%) |
Sep 10, 2015 | 59.51 | 60.81 | 59.21 | 59.79 | 2,726,264 | +0.37(+0.62%) |
Sep 09, 2015 | 60.91 | 61.17 | 59.29 | 59.43 | 1,794,091 | -0.92(-1.52%) |
Sep 08, 2015 | 59.58 | 60.90 | 59.44 | 60.34 | 2,570,676 | +2.47(+4.26%) |
Sep 04, 2015 | 58.06 | 57.88 | 57.88 | 57.88 | 1,551,019 | -0.95(-1.61%) |
Sep 03, 2015 | 59.22 | 59.60 | 58.67 | 58.83 | 1,528,581 | -0.15(-0.25%) |
Sep 02, 2015 | 58.84 | 59.59 | 58.12 | 58.97 | 1,857,968 | +1.05(+1.82%) |
Sep 01, 2015 | 58.81 | 59.21 | 57.45 | 57.92 | 2,739,133 | -1.83(-3.06%) |
Aug 31, 2015 | 60.81 | 61.21 | 59.66 | 59.74 | 2,254,112 | -1.33(-2.17%) |
Aug 28, 2015 | 59.22 | 61.14 | 59.13 | 61.07 | 2,704,089 | +1.63(+2.75%) |
Aug 27, 2015 | 60.27 | 60.51 | 58.75 | 59.43 | 3,112,097 | -0.18(-0.31%) |
Aug 26, 2015 | 59.60 | 59.84 | 57.81 | 59.62 | 3,418,960 | +1.34(+2.31%) |
Aug 25, 2015 | 59.90 | 60.33 | 58.23 | 58.27 | 3,718,621 | -0.38(-0.64%) |
Aug 24, 2015 | 56.83 | 60.12 | 55.55 | 58.65 | 6,097,057 | -1.05(-1.77%) |
Aug 21, 2015 | 60.72 | 61.24 | 59.69 | 59.71 | 3,045,672 | -1.50(-2.45%) |
Aug 20, 2015 | 62.44 | 62.92 | 61.05 | 61.21 | 1,854,795 | -1.67(-2.66%) |
Aug 19, 2015 | 63.46 | 63.72 | 62.63 | 62.88 | 2,862,943 | -0.58(-0.91%) |
Aug 18, 2015 | 62.40 | 63.51 | 62.22 | 63.46 | 2,581,278 | +1.03(+1.64%) |
Aug 17, 2015 | 62.17 | 62.66 | 61.91 | 62.43 | 2,440,737 | +0.28(+0.45%) |
Aug 14, 2015 | 60.71 | 62.19 | 60.48 | 62.15 | 3,720,039 | +1.32(+2.16%) |
Aug 13, 2015 | 60.95 | 61.44 | 60.44 | 60.84 | 2,656,554 | -0.22(-0.36%) |
Aug 12, 2015 | 60.01 | 61.53 | 59.98 | 61.06 | 3,018,303 | +0.30(+0.49%) |
Aug 11, 2015 | 60.25 | 60.91 | 60.09 | 60.76 | 3,450,168 | -0.39(-0.63%) |
Aug 10, 2015 | 61.70 | 62.04 | 60.57 | 61.15 | 3,071,229 | -0.37(-0.60%) |
Aug 07, 2015 | 63.13 | 63.20 | 61.27 | 61.51 | 3,890,768 | -1.65(-2.62%) |
Aug 06, 2015 | 65.22 | 65.35 | 63.10 | 63.17 | 4,743,155 | -1.93(-2.97%) |
Aug 05, 2015 | 63.85 | 65.38 | 61.19 | 65.10 | 11,837,186 | -2.92(-4.29%) |
Aug 04, 2015 | 68.34 | 68.95 | 67.73 | 68.03 | 2,008,473 | -0.56(-0.82%) |