Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 70.48 | 71.37 | 70.38 | 70.89 | 1,164,619 | +0.43(+0.61%) |
Oct 29, 2015 | 70.33 | 70.55 | 69.69 | 70.46 | 794,168 | +0.09(+0.12%) |
Oct 28, 2015 | 69.38 | 70.40 | 69.20 | 70.37 | 694,428 | +1.17(+1.69%) |
Oct 27, 2015 | 69.89 | 70.29 | 69.05 | 69.20 | 1,070,040 | -1.02(-1.46%) |
Oct 26, 2015 | 69.73 | 70.37 | 69.62 | 70.23 | 1,177,568 | +0.56(+0.81%) |
Oct 23, 2015 | 69.38 | 69.75 | 68.78 | 69.66 | 1,464,229 | +0.66(+0.96%) |
Oct 22, 2015 | 67.87 | 69.38 | 67.72 | 69.00 | 1,461,803 | +1.77(+2.63%) |
Oct 21, 2015 | 67.19 | 67.81 | 66.98 | 67.23 | 1,301,405 | +0.31(+0.47%) |
Oct 20, 2015 | 66.15 | 68.07 | 66.10 | 66.92 | 2,017,309 | +0.80(+1.20%) |
Oct 19, 2015 | 63.54 | 67.37 | 63.51 | 66.12 | 3,784,432 | +1.08(+1.66%) |
Oct 16, 2015 | 65.54 | 65.74 | 64.52 | 65.05 | 1,430,198 | -0.34(-0.53%) |
Oct 15, 2015 | 65.30 | 65.48 | 64.24 | 65.39 | 960,635 | +0.30(+0.47%) |
Oct 14, 2015 | 65.68 | 65.99 | 64.94 | 65.09 | 959,798 | -0.81(-1.23%) |
Oct 13, 2015 | 66.31 | 66.59 | 65.82 | 65.90 | 512,268 | -0.66(-0.99%) |
Oct 12, 2015 | 66.75 | 66.85 | 66.41 | 66.55 | 519,178 | -0.28(-0.42%) |
Oct 09, 2015 | 67.24 | 67.56 | 66.82 | 66.84 | 622,606 | -0.30(-0.45%) |
Oct 08, 2015 | 65.86 | 67.37 | 65.86 | 67.14 | 739,382 | +1.15(+1.74%) |
Oct 07, 2015 | 65.19 | 66.03 | 64.83 | 65.99 | 1,287,489 | +1.27(+1.95%) |
Oct 06, 2015 | 65.50 | 65.53 | 64.68 | 64.73 | 976,033 | -0.75(-1.15%) |
Oct 05, 2015 | 64.58 | 65.66 | 64.36 | 65.48 | 1,333,872 | +1.37(+2.13%) |
Oct 02, 2015 | 62.66 | 64.11 | 62.31 | 64.11 | 1,211,414 | +0.47(+0.74%) |
Oct 01, 2015 | 64.48 | 64.73 | 62.68 | 63.64 | 1,779,120 | -1.10(-1.70%) |
Sep 30, 2015 | 64.55 | 65.06 | 64.00 | 64.74 | 1,363,554 | +0.27(+0.42%) |
Sep 29, 2015 | 64.76 | 64.85 | 64.18 | 64.47 | 690,686 | -0.09(-0.15%) |
Sep 28, 2015 | 65.25 | 65.45 | 64.39 | 64.56 | 741,609 | -1.02(-1.55%) |
Sep 25, 2015 | 65.61 | 65.80 | 65.18 | 65.58 | 1,025,915 | +0.44(+0.67%) |
Sep 24, 2015 | 64.09 | 65.27 | 63.90 | 65.14 | 1,083,424 | +0.55(+0.86%) |
Sep 23, 2015 | 64.62 | 64.69 | 64.09 | 64.59 | 675,532 | +0.02(+0.04%) |
Sep 22, 2015 | 64.66 | 64.73 | 64.27 | 64.56 | 669,909 | -0.81(-1.24%) |
Sep 21, 2015 | 65.22 | 65.86 | 65.04 | 65.37 | 559,933 | +0.35(+0.54%) |
Sep 18, 2015 | 65.77 | 65.79 | 64.90 | 65.02 | 1,164,547 | -1.41(-2.13%) |
Sep 17, 2015 | 67.07 | 67.34 | 66.20 | 66.44 | 953,155 | -0.78(-1.16%) |
Sep 16, 2015 | 66.21 | 67.37 | 65.98 | 67.22 | 823,310 | +0.91(+1.37%) |
Sep 15, 2015 | 64.98 | 66.45 | 64.70 | 66.31 | 964,276 | +1.45(+2.24%) |
Sep 14, 2015 | 65.16 | 65.19 | 64.52 | 64.86 | 492,322 | -0.30(-0.47%) |
Sep 11, 2015 | 64.80 | 65.19 | 64.37 | 65.16 | 588,897 | +0.20(+0.31%) |
Sep 10, 2015 | 64.71 | 65.33 | 64.36 | 64.96 | 742,428 | +0.14(+0.22%) |
Sep 09, 2015 | 65.79 | 66.00 | 64.66 | 64.82 | 1,081,988 | -0.51(-0.78%) |
Sep 08, 2015 | 64.33 | 65.37 | 64.27 | 65.33 | 756,646 | +2.12(+3.36%) |
Sep 04, 2015 | 63.13 | 63.20 | 63.20 | 63.20 | 819,398 | -0.74(-1.16%) |
Sep 03, 2015 | 63.85 | 64.73 | 63.75 | 63.95 | 685,481 | +0.17(+0.27%) |
Sep 02, 2015 | 63.54 | 63.78 | 62.87 | 63.77 | 724,679 | +0.83(+1.32%) |
Sep 01, 2015 | 63.61 | 64.00 | 62.67 | 62.94 | 1,012,234 | -1.78(-2.74%) |
Aug 31, 2015 | 64.76 | 65.22 | 64.41 | 64.72 | 795,232 | -0.17(-0.26%) |
Aug 28, 2015 | 64.34 | 64.96 | 64.32 | 64.89 | 723,826 | +0.14(+0.22%) |
Aug 27, 2015 | 63.39 | 64.86 | 63.23 | 64.75 | 984,166 | +1.91(+3.05%) |
Aug 26, 2015 | 62.88 | 63.12 | 61.45 | 62.83 | 1,305,333 | +1.19(+1.92%) |
Aug 25, 2015 | 64.76 | 64.86 | 61.60 | 61.65 | 1,095,729 | -1.29(-2.04%) |
Aug 24, 2015 | 62.09 | 64.30 | 61.05 | 62.93 | 1,754,506 | -1.74(-2.68%) |
Aug 21, 2015 | 65.78 | 66.34 | 64.62 | 64.67 | 1,143,621 | -1.74(-2.63%) |
Aug 20, 2015 | 67.16 | 67.23 | 66.41 | 66.41 | 700,534 | -1.33(-1.97%) |
Aug 19, 2015 | 67.77 | 68.25 | 67.33 | 67.75 | 759,541 | -0.39(-0.57%) |
Aug 18, 2015 | 68.10 | 68.59 | 67.79 | 68.14 | 561,421 | -0.32(-0.46%) |
Aug 17, 2015 | 68.09 | 68.52 | 67.62 | 68.45 | 305,978 | -0.12(-0.18%) |
Aug 14, 2015 | 68.27 | 68.66 | 68.02 | 68.58 | 473,949 | +0.32(+0.47%) |
Aug 13, 2015 | 67.89 | 68.60 | 67.58 | 68.26 | 404,960 | +0.33(+0.48%) |
Aug 12, 2015 | 67.65 | 68.09 | 66.90 | 67.93 | 505,903 | -0.27(-0.40%) |
Aug 11, 2015 | 68.46 | 68.57 | 67.89 | 68.20 | 621,298 | -0.88(-1.28%) |
Aug 10, 2015 | 68.68 | 69.17 | 68.53 | 69.09 | 634,492 | +0.89(+1.31%) |
Aug 07, 2015 | 68.73 | 68.87 | 67.99 | 68.20 | 790,845 | -0.57(-0.82%) |
Aug 06, 2015 | 68.98 | 69.18 | 68.17 | 68.76 | 745,153 | -0.25(-0.36%) |
Aug 05, 2015 | 69.08 | 69.34 | 68.86 | 69.01 | 444,535 | +0.45(+0.66%) |
Aug 04, 2015 | 68.52 | 69.18 | 68.41 | 68.56 | 563,060 | -0.05(-0.07%) |