Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 65.88 | 66.09 | 65.73 | 65.73 | 5,320 | -0.41(-0.62%) |
Oct 29, 2015 | 65.63 | 66.14 | 65.63 | 66.14 | 4,614 | +0.82(+1.26%) |
Oct 28, 2015 | 66.05 | 66.05 | 65.14 | 65.32 | 3,884 | +0.83(+1.29%) |
Oct 27, 2015 | 64.47 | 64.74 | 64.47 | 64.49 | 2,050 | +0.03(+0.05%) |
Oct 26, 2015 | 64.16 | 64.46 | 64.10 | 64.46 | 3,395 | +0.17(+0.26%) |
Oct 23, 2015 | 63.94 | 64.39 | 63.90 | 64.29 | 2,999 | +1.02(+1.61%) |
Oct 22, 2015 | 62.93 | 63.39 | 62.68 | 63.27 | 3,475 | +0.43(+0.68%) |
Oct 21, 2015 | 62.78 | 62.88 | 62.57 | 62.84 | 3,521 | +0.21(+0.34%) |
Oct 20, 2015 | 62.64 | 62.80 | 62.63 | 62.63 | 1,965 | -0.48(-0.76%) |
Oct 19, 2015 | 63.11 | 63.11 | 62.79 | 63.11 | 2,220 | +0.51(+0.81%) |
Oct 16, 2015 | 62.66 | 62.66 | 62.44 | 62.60 | 3,470 | +0.25(+0.40%) |
Oct 15, 2015 | 61.83 | 62.44 | 61.83 | 62.35 | 3,459 | +1.66(+2.74%) |
Oct 14, 2015 | 60.75 | 61.00 | 60.69 | 60.69 | 4,141 | -0.31(-0.51%) |
Oct 13, 2015 | 61.01 | 61.01 | 60.68 | 61.00 | 2,370 | +0.09(+0.15%) |
Oct 12, 2015 | 60.89 | 61.07 | 60.78 | 60.91 | 1,999 | +0.01(+0.02%) |
Oct 09, 2015 | 60.66 | 61.09 | 60.66 | 60.90 | 7,836 | -0.24(-0.39%) |
Oct 08, 2015 | 60.56 | 61.44 | 60.56 | 61.14 | 10,606 | +0.33(+0.54%) |
Oct 07, 2015 | 60.46 | 60.81 | 60.46 | 60.81 | 3,587 | -1.39(-2.23%) |
Oct 06, 2015 | 62.45 | 62.53 | 61.98 | 62.20 | 4,898 | -0.16(-0.26%) |
Oct 05, 2015 | 62.38 | 62.41 | 62.03 | 62.36 | 4,418 | +1.26(+2.06%) |
Oct 02, 2015 | 59.70 | 61.10 | 59.70 | 61.10 | 3,746 | +0.62(+1.03%) |
Oct 01, 2015 | 60.80 | 60.80 | 59.78 | 60.48 | 5,591 | -0.29(-0.48%) |
Sep 30, 2015 | 60.85 | 60.85 | 60.27 | 60.77 | 6,987 | +1.62(+2.74%) |
Sep 29, 2015 | 59.28 | 59.59 | 59.15 | 59.15 | 5,456 | -0.57(-0.95%) |
Sep 28, 2015 | 60.08 | 60.08 | 59.53 | 59.72 | 3,746 | -0.79(-1.31%) |
Sep 25, 2015 | 60.70 | 60.70 | 60.51 | 60.51 | 1,705 | +0.66(+1.10%) |
Sep 24, 2015 | 59.09 | 59.88 | 58.57 | 59.85 | 5,670 | +0.17(+0.28%) |
Sep 23, 2015 | 59.66 | 60.13 | 59.66 | 59.68 | 3,110 | -0.20(-0.33%) |
Sep 22, 2015 | 59.66 | 59.88 | 59.27 | 59.88 | 4,758 | -1.30(-2.12%) |
Sep 21, 2015 | 61.40 | 61.40 | 60.85 | 61.18 | 5,844 | +1.19(+1.98%) |
Sep 18, 2015 | 60.78 | 60.81 | 59.99 | 59.99 | 3,680 | -1.51(-2.46%) |
Sep 17, 2015 | 61.12 | 62.30 | 60.88 | 61.50 | 5,352 | +0.12(+0.20%) |
Sep 16, 2015 | 61.07 | 61.38 | 61.07 | 61.38 | 2,911 | +0.54(+0.89%) |
Sep 15, 2015 | 60.58 | 60.84 | 60.58 | 60.84 | 3,329 | +0.58(+0.96%) |
Sep 14, 2015 | 60.02 | 60.26 | 59.85 | 60.26 | 3,601 | -0.88(-1.43%) |
Sep 11, 2015 | 60.70 | 61.25 | 60.70 | 61.13 | 6,719 | -0.48(-0.78%) |
Sep 10, 2015 | 61.47 | 61.73 | 61.18 | 61.62 | 2,144 | +0.59(+0.96%) |
Sep 09, 2015 | 62.09 | 62.17 | 60.86 | 61.03 | 12,350 | -0.12(-0.20%) |
Sep 08, 2015 | 61.06 | 61.62 | 60.56 | 61.15 | 5,794 | +1.23(+2.05%) |
Sep 04, 2015 | 59.92 | 59.92 | 59.92 | 0 | +0.63(+1.06%) | |
Sep 03, 2015 | 59.72 | 59.75 | 59.29 | 59.29 | 4,330 | +0.04(+0.07%) |
Sep 02, 2015 | 58.87 | 59.25 | 58.60 | 59.25 | 4,213 | +0.61(+1.04%) |
Sep 01, 2015 | 58.69 | 58.75 | 58.12 | 58.64 | 7,811 | -0.92(-1.55%) |
Aug 31, 2015 | 59.54 | 59.83 | 59.52 | 59.56 | 6,707 | -0.33(-0.54%) |
Aug 28, 2015 | 59.55 | 59.89 | 59.38 | 59.89 | 3,858 | +0.29(+0.49%) |
Aug 27, 2015 | 59.75 | 60.21 | 59.49 | 59.60 | 8,737 | -0.09(-0.16%) |
Aug 26, 2015 | 59.37 | 60.00 | 58.44 | 59.70 | 12,152 | +1.73(+2.99%) |
Aug 25, 2015 | 59.90 | 60.00 | 57.96 | 57.96 | 10,306 | -0.20(-0.35%) |
Aug 24, 2015 | 56.42 | 59.81 | 56.42 | 58.16 | 9,871 | -0.66(-1.11%) |
Aug 21, 2015 | 60.00 | 60.38 | 58.65 | 58.82 | 8,559 | -1.90(-3.13%) |
Aug 20, 2015 | 61.40 | 61.40 | 60.63 | 60.72 | 3,210 | -1.21(-1.95%) |
Aug 19, 2015 | 61.95 | 62.30 | 61.66 | 61.93 | 12,224 | -1.10(-1.75%) |
Aug 18, 2015 | 63.16 | 63.16 | 62.90 | 63.03 | 15,868 | -0.21(-0.33%) |
Aug 17, 2015 | 62.57 | 63.46 | 62.31 | 63.24 | 2,533 | -0.26(-0.41%) |
Aug 14, 2015 | 63.22 | 63.66 | 63.22 | 63.50 | 5,385 | +0.59(+0.94%) |
Aug 13, 2015 | 63.01 | 63.25 | 62.83 | 62.91 | 4,870 | -0.20(-0.31%) |
Aug 12, 2015 | 62.66 | 63.11 | 62.50 | 63.11 | 5,764 | -0.55(-0.87%) |
Aug 11, 2015 | 64.20 | 64.20 | 63.44 | 63.66 | 2,389 | -1.05(-1.62%) |
Aug 10, 2015 | 64.35 | 64.71 | 64.26 | 64.71 | 2,922 | +0.92(+1.44%) |
Aug 07, 2015 | 63.22 | 63.79 | 62.97 | 63.79 | 4,708 | -0.43(-0.67%) |
Aug 06, 2015 | 64.36 | 64.36 | 63.86 | 64.22 | 4,463 | -0.25(-0.39%) |
Aug 05, 2015 | 64.58 | 64.71 | 64.32 | 64.47 | 2,565 | -0.27(-0.42%) |
Aug 04, 2015 | 65.08 | 65.08 | 64.43 | 64.74 | 6,613 | +0.01(+0.02%) |