Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 67.70 | 68.05 | 66.37 | 66.64 | 177,832 | -0.93(-1.38%) |
Oct 29, 2015 | 68.54 | 68.67 | 67.31 | 67.57 | 137,292 | -1.47(-2.13%) |
Oct 28, 2015 | 66.83 | 69.49 | 66.72 | 69.04 | 392,238 | +2.42(+3.63%) |
Oct 27, 2015 | 65.31 | 67.86 | 65.31 | 66.62 | 260,096 | +0.83(+1.26%) |
Oct 26, 2015 | 70.00 | 70.26 | 64.60 | 65.79 | 432,480 | -3.86(-5.54%) |
Oct 23, 2015 | 67.41 | 70.94 | 67.41 | 69.65 | 592,618 | +3.00(+4.50%) |
Oct 22, 2015 | 65.52 | 66.80 | 65.11 | 66.65 | 207,751 | +1.63(+2.51%) |
Oct 21, 2015 | 65.27 | 66.06 | 64.01 | 65.02 | 156,284 | -0.15(-0.23%) |
Oct 20, 2015 | 65.58 | 65.74 | 64.57 | 65.17 | 61,025 | -0.33(-0.50%) |
Oct 19, 2015 | 65.18 | 65.87 | 64.46 | 65.50 | 107,618 | +0.10(+0.15%) |
Oct 16, 2015 | 65.81 | 65.82 | 63.60 | 65.40 | 137,996 | -0.15(-0.23%) |
Oct 15, 2015 | 63.05 | 65.82 | 63.05 | 65.55 | 124,839 | +2.73(+4.35%) |
Oct 14, 2015 | 64.39 | 64.42 | 62.68 | 62.82 | 162,861 | -1.37(-2.13%) |
Oct 13, 2015 | 65.68 | 66.39 | 64.07 | 64.19 | 220,948 | -1.79(-2.71%) |
Oct 12, 2015 | 66.50 | 67.03 | 65.91 | 65.98 | 153,819 | -0.34(-0.51%) |
Oct 09, 2015 | 65.76 | 66.80 | 64.90 | 66.32 | 158,715 | +0.86(+1.31%) |
Oct 08, 2015 | 66.22 | 66.76 | 64.10 | 65.46 | 153,228 | -0.97(-1.46%) |
Oct 07, 2015 | 66.52 | 67.86 | 66.00 | 66.43 | 218,551 | +0.14(+0.21%) |
Oct 06, 2015 | 66.30 | 66.94 | 65.69 | 66.29 | 203,047 | -0.26(-0.39%) |
Oct 05, 2015 | 63.70 | 66.56 | 63.37 | 66.55 | 177,243 | +3.55(+5.63%) |
Oct 02, 2015 | 63.14 | 63.40 | 62.29 | 63.00 | 141,956 | -1.25(-1.95%) |
Oct 01, 2015 | 63.00 | 64.39 | 61.66 | 64.25 | 183,327 | +0.96(+1.52%) |
Sep 30, 2015 | 60.56 | 63.62 | 59.77 | 63.29 | 400,397 | +3.48(+5.82%) |
Sep 29, 2015 | 59.90 | 60.23 | 58.93 | 59.81 | 210,452 | -0.01(-0.02%) |
Sep 28, 2015 | 61.62 | 62.07 | 59.60 | 59.82 | 143,325 | -2.09(-3.38%) |
Sep 25, 2015 | 63.85 | 63.85 | 61.22 | 61.91 | 185,617 | -1.28(-2.03%) |
Sep 24, 2015 | 64.19 | 64.43 | 62.49 | 63.19 | 168,912 | -1.24(-1.92%) |
Sep 23, 2015 | 64.57 | 65.83 | 64.23 | 64.43 | 129,649 | +0.06(+0.09%) |
Sep 22, 2015 | 65.31 | 65.31 | 63.69 | 64.37 | 148,722 | -1.48(-2.25%) |
Sep 21, 2015 | 66.54 | 66.58 | 64.50 | 65.85 | 188,858 | -0.09(-0.14%) |
Sep 18, 2015 | 66.01 | 67.10 | 65.69 | 65.94 | 190,451 | -0.82(-1.23%) |
Sep 17, 2015 | 68.41 | 68.85 | 66.45 | 66.76 | 324,711 | -1.66(-2.43%) |
Sep 16, 2015 | 66.85 | 68.52 | 66.64 | 68.42 | 219,917 | +1.72(+2.58%) |
Sep 15, 2015 | 65.00 | 66.90 | 64.98 | 66.70 | 123,031 | +1.67(+2.57%) |
Sep 14, 2015 | 66.72 | 66.76 | 63.02 | 65.03 | 189,571 | -1.19(-1.80%) |
Sep 11, 2015 | 65.25 | 66.30 | 65.00 | 66.22 | 131,957 | +0.84(+1.28%) |
Sep 10, 2015 | 65.52 | 67.14 | 65.03 | 65.38 | 328,118 | -0.21(-0.32%) |
Sep 09, 2015 | 66.55 | 66.82 | 64.62 | 65.59 | 262,052 | +0.59(+0.91%) |
Sep 08, 2015 | 63.44 | 65.09 | 62.78 | 65.00 | 351,141 | +2.31(+3.68%) |
Sep 04, 2015 | 62.02 | 62.69 | 62.69 | 62.69 | 195,600 | -0.20(-0.32%) |
Sep 03, 2015 | 61.31 | 63.15 | 60.98 | 62.89 | 255,378 | +1.40(+2.28%) |
Sep 02, 2015 | 61.05 | 61.51 | 60.06 | 61.49 | 124,045 | +1.15(+1.91%) |
Sep 01, 2015 | 60.44 | 60.73 | 58.91 | 60.34 | 265,170 | -0.75(-1.23%) |
Aug 31, 2015 | 61.27 | 61.70 | 60.58 | 61.09 | 88,441 | -0.62(-1.00%) |
Aug 28, 2015 | 61.56 | 62.00 | 60.83 | 61.71 | 157,659 | -0.17(-0.27%) |
Aug 27, 2015 | 62.01 | 62.11 | 60.48 | 61.88 | 221,239 | +0.32(+0.52%) |
Aug 26, 2015 | 60.00 | 61.94 | 59.33 | 61.56 | 256,767 | +2.83(+4.82%) |
Aug 25, 2015 | 57.37 | 60.46 | 56.96 | 58.73 | 372,915 | +3.17(+5.71%) |
Aug 24, 2015 | 57.42 | 63.21 | 49.80 | 55.56 | 607,194 | -4.87(-8.06%) |
Aug 21, 2015 | 62.12 | 62.81 | 59.47 | 60.43 | 510,351 | -2.54(-4.03%) |
Aug 20, 2015 | 63.97 | 64.47 | 62.48 | 62.97 | 463,537 | -1.15(-1.79%) |
Aug 19, 2015 | 64.19 | 64.69 | 63.33 | 64.12 | 185,977 | -0.61(-0.94%) |
Aug 18, 2015 | 64.76 | 65.73 | 64.21 | 64.73 | 364,600 | -0.27(-0.42%) |
Aug 17, 2015 | 64.81 | 65.53 | 62.52 | 65.00 | 410,568 | -0.12(-0.18%) |
Aug 14, 2015 | 67.91 | 67.91 | 63.77 | 65.12 | 563,147 | -2.45(-3.63%) |
Aug 13, 2015 | 63.39 | 68.16 | 62.09 | 67.57 | 1,005,107 | +6.03(+9.80%) |
Aug 12, 2015 | 59.70 | 61.68 | 59.25 | 61.54 | 269,683 | +1.50(+2.50%) |
Aug 11, 2015 | 60.74 | 61.15 | 59.50 | 60.04 | 137,987 | -1.13(-1.85%) |
Aug 10, 2015 | 60.30 | 61.48 | 59.73 | 61.17 | 90,353 | +1.31(+2.19%) |
Aug 07, 2015 | 59.90 | 60.36 | 59.20 | 59.86 | 140,921 | -0.43(-0.71%) |
Aug 06, 2015 | 60.40 | 61.33 | 58.82 | 60.29 | 255,945 | -0.15(-0.25%) |
Aug 05, 2015 | 61.73 | 62.37 | 60.41 | 60.44 | 192,413 | -1.04(-1.69%) |
Aug 04, 2015 | 61.31 | 62.32 | 60.92 | 61.48 | 80,196 | +0.22(+0.36%) |