Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 67.52 | 68.47 | 67.47 | 67.94 | 1,150,249 | +0.51(+0.76%) |
Oct 29, 2015 | 66.93 | 67.48 | 66.87 | 67.43 | 537,047 | +0.08(+0.12%) |
Oct 28, 2015 | 67.31 | 67.98 | 66.81 | 67.35 | 1,282,648 | +0.85(+1.28%) |
Oct 27, 2015 | 67.06 | 67.34 | 66.35 | 66.50 | 1,759,102 | -0.29(-0.44%) |
Oct 26, 2015 | 66.70 | 67.00 | 66.59 | 66.79 | 891,451 | +0.05(+0.08%) |
Oct 23, 2015 | 66.72 | 67.03 | 66.30 | 66.74 | 1,087,561 | +0.26(+0.39%) |
Oct 22, 2015 | 66.23 | 66.89 | 66.14 | 66.48 | 1,215,844 | +0.73(+1.12%) |
Oct 21, 2015 | 66.03 | 66.27 | 65.67 | 65.75 | 1,572,392 | +0.61(+0.94%) |
Oct 20, 2015 | 65.26 | 65.53 | 64.87 | 65.14 | 1,389,055 | +0.60(+0.94%) |
Oct 19, 2015 | 65.05 | 65.09 | 64.16 | 64.53 | 967,804 | -0.50(-0.77%) |
Oct 16, 2015 | 64.65 | 65.03 | 64.51 | 65.03 | 1,094,682 | +1.07(+1.67%) |
Oct 15, 2015 | 63.57 | 64.07 | 63.45 | 63.96 | 1,820,678 | +1.14(+1.81%) |
Oct 14, 2015 | 62.86 | 63.01 | 62.45 | 62.82 | 1,072,683 | +0.41(+0.66%) |
Oct 13, 2015 | 59.08 | 63.12 | 62.27 | 62.41 | 4,004,218 | +3.32(+5.62%) |
Oct 12, 2015 | 58.89 | 59.45 | 58.87 | 59.08 | 1,524,067 | +0.06(+0.10%) |
Oct 09, 2015 | 59.15 | 59.34 | 58.77 | 59.02 | 1,007,232 | +0.71(+1.21%) |
Oct 08, 2015 | 57.71 | 58.38 | 57.55 | 58.32 | 1,121,000 | +0.15(+0.25%) |
Oct 07, 2015 | 57.92 | 58.35 | 57.55 | 58.17 | 1,009,040 | +0.06(+0.10%) |
Oct 06, 2015 | 57.91 | 58.39 | 57.85 | 58.11 | 1,161,539 | +0.56(+0.98%) |
Oct 05, 2015 | 57.22 | 57.66 | 57.17 | 57.55 | 795,931 | +0.75(+1.32%) |
Oct 02, 2015 | 55.91 | 56.81 | 55.49 | 56.80 | 1,397,870 | +1.42(+2.56%) |
Oct 01, 2015 | 55.71 | 55.80 | 54.75 | 55.38 | 1,032,916 | -0.54(-0.97%) |
Sep 30, 2015 | 56.34 | 56.42 | 55.42 | 55.93 | 1,055,343 | +0.72(+1.30%) |
Sep 29, 2015 | 54.82 | 55.38 | 54.67 | 55.21 | 1,109,203 | +0.51(+0.93%) |
Sep 28, 2015 | 55.41 | 55.41 | 54.69 | 54.70 | 1,406,178 | -0.41(-0.75%) |
Sep 25, 2015 | 55.25 | 55.63 | 54.95 | 55.11 | 2,059,546 | +0.41(+0.74%) |
Sep 24, 2015 | 54.37 | 54.74 | 54.01 | 54.71 | 2,679,109 | -0.09(-0.16%) |
Sep 23, 2015 | 54.66 | 54.96 | 54.34 | 54.79 | 1,861,336 | +0.07(+0.13%) |
Sep 22, 2015 | 54.98 | 55.16 | 54.33 | 54.73 | 1,647,213 | -1.46(-2.60%) |
Sep 21, 2015 | 56.27 | 56.46 | 55.90 | 56.18 | 960,760 | +0.11(+0.20%) |
Sep 18, 2015 | 56.29 | 56.87 | 55.94 | 56.07 | 1,619,388 | -1.82(-3.15%) |
Sep 17, 2015 | 57.78 | 58.39 | 57.60 | 57.89 | 1,404,315 | +0.09(+0.15%) |
Sep 16, 2015 | 57.54 | 58.01 | 57.34 | 57.81 | 1,544,231 | +0.07(+0.12%) |
Sep 15, 2015 | 56.78 | 58.70 | 56.56 | 57.74 | 1,846,444 | +0.94(+1.66%) |
Sep 14, 2015 | 56.83 | 57.02 | 56.61 | 56.80 | 701,653 | -0.22(-0.39%) |
Sep 11, 2015 | 56.62 | 57.02 | 56.56 | 57.02 | 1,044,252 | +0.07(+0.12%) |
Sep 10, 2015 | 56.09 | 57.41 | 56.05 | 56.95 | 1,508,818 | +0.79(+1.41%) |
Sep 09, 2015 | 57.32 | 57.40 | 56.06 | 56.16 | 1,449,575 | -1.11(-1.94%) |
Sep 08, 2015 | 56.94 | 57.29 | 56.68 | 57.27 | 1,036,128 | +1.40(+2.50%) |
Sep 04, 2015 | 55.90 | 55.87 | 55.87 | 55.87 | 1,933,666 | -1.59(-2.76%) |
Sep 03, 2015 | 57.15 | 57.56 | 57.13 | 57.46 | 3,257,006 | +0.38(+0.67%) |
Sep 02, 2015 | 56.84 | 57.10 | 56.27 | 57.08 | 1,732,551 | +0.47(+0.82%) |
Sep 01, 2015 | 57.08 | 57.14 | 56.37 | 56.62 | 1,252,364 | -1.44(-2.48%) |
Aug 31, 2015 | 57.96 | 58.32 | 57.72 | 58.06 | 895,088 | -0.17(-0.30%) |
Aug 28, 2015 | 57.82 | 58.33 | 57.63 | 58.23 | 1,586,221 | -0.43(-0.74%) |
Aug 27, 2015 | 58.27 | 58.66 | 57.83 | 58.66 | 1,725,171 | +1.00(+1.74%) |
Aug 26, 2015 | 57.76 | 58.02 | 56.77 | 57.66 | 8,183,530 | +0.28(+0.48%) |
Aug 25, 2015 | 59.27 | 59.48 | 57.32 | 57.38 | 2,996,525 | +0.87(+1.54%) |
Aug 24, 2015 | 56.03 | 58.62 | 54.43 | 56.51 | 3,237,658 | -1.93(-3.31%) |
Aug 21, 2015 | 59.13 | 59.53 | 58.39 | 58.45 | 2,436,557 | -0.34(-0.57%) |
Aug 20, 2015 | 60.57 | 60.60 | 58.77 | 58.78 | 1,580,701 | -1.79(-2.95%) |
Aug 19, 2015 | 60.02 | 60.86 | 59.87 | 60.57 | 1,569,663 | +0.35(+0.59%) |
Aug 18, 2015 | 60.21 | 60.29 | 59.94 | 60.22 | 822,425 | -0.35(-0.57%) |
Aug 17, 2015 | 60.03 | 60.60 | 59.91 | 60.56 | 782,417 | -0.40(-0.65%) |
Aug 14, 2015 | 60.78 | 61.04 | 60.54 | 60.96 | 766,137 | -0.05(-0.08%) |
Aug 13, 2015 | 61.05 | 61.29 | 60.81 | 61.01 | 836,113 | -0.78(-1.26%) |
Aug 12, 2015 | 61.27 | 61.80 | 60.62 | 61.79 | 1,307,986 | -0.03(-0.06%) |
Aug 11, 2015 | 62.43 | 62.50 | 61.52 | 61.82 | 664,908 | -1.26(-2.00%) |
Aug 10, 2015 | 62.37 | 63.25 | 62.36 | 63.08 | 572,011 | +0.93(+1.50%) |
Aug 07, 2015 | 61.98 | 62.21 | 61.69 | 62.15 | 676,625 | -0.22(-0.36%) |
Aug 06, 2015 | 62.89 | 62.98 | 62.27 | 62.37 | 897,288 | -0.08(-0.12%) |
Aug 05, 2015 | 62.34 | 62.82 | 62.27 | 62.45 | 517,898 | +0.37(+0.60%) |
Aug 04, 2015 | 62.28 | 62.42 | 61.95 | 62.08 | 1,011,719 | +0.26(+0.42%) |