Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 70.04 | 70.48 | 68.44 | 68.90 | 871,744 | -1.24(-1.77%) |
Oct 29, 2015 | 70.85 | 70.85 | 69.56 | 70.14 | 303,385 | -0.89(-1.25%) |
Oct 28, 2015 | 70.49 | 71.05 | 70.03 | 71.03 | 445,158 | +0.72(+1.02%) |
Oct 27, 2015 | 70.34 | 71.23 | 69.87 | 70.31 | 384,565 | -0.20(-0.28%) |
Oct 26, 2015 | 71.32 | 71.36 | 70.41 | 70.51 | 393,117 | -0.67(-0.94%) |
Oct 23, 2015 | 72.61 | 72.61 | 70.87 | 71.18 | 667,841 | -0.91(-1.26%) |
Oct 22, 2015 | 70.84 | 72.14 | 70.84 | 72.09 | 472,085 | +1.52(+2.15%) |
Oct 21, 2015 | 69.65 | 70.68 | 69.51 | 70.57 | 494,603 | +1.15(+1.66%) |
Oct 20, 2015 | 69.63 | 69.99 | 69.26 | 69.42 | 327,045 | -0.15(-0.22%) |
Oct 19, 2015 | 68.67 | 69.62 | 68.56 | 69.57 | 287,559 | +0.88(+1.28%) |
Oct 16, 2015 | 69.47 | 69.78 | 68.69 | 68.69 | 398,537 | -0.31(-0.45%) |
Oct 15, 2015 | 68.21 | 69.40 | 67.89 | 69.00 | 720,649 | +1.00(+1.47%) |
Oct 14, 2015 | 67.49 | 68.60 | 67.05 | 68.00 | 608,495 | +0.48(+0.71%) |
Oct 13, 2015 | 66.72 | 68.12 | 66.46 | 67.52 | 762,047 | +1.25(+1.89%) |
Oct 09, 2015 | 66.27 | 66.27 | 66.27 | 0 | -0.52(-0.78%) | |
Oct 08, 2015 | 66.97 | 67.26 | 66.37 | 66.79 | 406,371 | +0.17(+0.26%) |
Oct 07, 2015 | 67.61 | 67.65 | 66.50 | 66.62 | 458,842 | -0.64(-0.95%) |
Oct 06, 2015 | 68.78 | 68.93 | 67.17 | 67.26 | 689,617 | -1.27(-1.85%) |
Oct 05, 2015 | 68.83 | 69.84 | 68.45 | 68.53 | 492,715 | +0.11(+0.16%) |
Oct 02, 2015 | 67.75 | 68.56 | 67.22 | 68.42 | 575,619 | +0.41(+0.60%) |
Oct 01, 2015 | 68.75 | 69.00 | 67.73 | 68.01 | 687,926 | -0.70(-1.02%) |
Sep 30, 2015 | 68.41 | 69.10 | 68.17 | 68.71 | 597,494 | +0.44(+0.64%) |
Sep 29, 2015 | 68.20 | 68.66 | 67.80 | 68.27 | 459,383 | +0.05(+0.07%) |
Sep 28, 2015 | 68.40 | 68.99 | 68.11 | 68.22 | 562,055 | -0.14(-0.20%) |
Sep 25, 2015 | 68.96 | 69.00 | 68.15 | 68.36 | 403,304 | -0.19(-0.28%) |
Sep 24, 2015 | 68.79 | 68.91 | 68.04 | 68.55 | 303,099 | -0.31(-0.45%) |
Sep 23, 2015 | 69.31 | 69.34 | 68.18 | 68.86 | 255,775 | -0.14(-0.20%) |
Sep 22, 2015 | 68.52 | 69.16 | 68.16 | 69.00 | 524,773 | -0.15(-0.22%) |
Sep 21, 2015 | 69.38 | 69.51 | 68.73 | 69.15 | 575,638 | +0.15(+0.22%) |
Sep 18, 2015 | 67.67 | 69.06 | 67.67 | 69.00 | 2,655,266 | +0.63(+0.92%) |
Sep 17, 2015 | 68.56 | 69.00 | 68.00 | 68.37 | 456,343 | -0.19(-0.28%) |
Sep 16, 2015 | 68.21 | 68.95 | 67.71 | 68.56 | 607,116 | +0.54(+0.79%) |
Sep 15, 2015 | 68.00 | 68.42 | 67.57 | 68.02 | 936,811 | +0.02(+0.03%) |
Sep 14, 2015 | 68.30 | 68.43 | 67.83 | 68.00 | 376,664 | -0.31(-0.45%) |
Sep 11, 2015 | 68.46 | 69.10 | 68.16 | 68.31 | 426,745 | -0.47(-0.68%) |
Sep 10, 2015 | 69.34 | 69.39 | 68.73 | 68.78 | 420,694 | -0.52(-0.75%) |
Sep 09, 2015 | 69.99 | 70.22 | 69.11 | 69.30 | 573,757 | -0.20(-0.29%) |
Sep 08, 2015 | 70.45 | 70.83 | 69.30 | 69.50 | 489,164 | -0.07(-0.10%) |
Sep 04, 2015 | 69.57 | 69.57 | 69.57 | 0 | -0.85(-1.21%) | |
Sep 03, 2015 | 70.24 | 70.90 | 69.57 | 70.42 | 301,956 | +0.22(+0.31%) |
Sep 02, 2015 | 69.41 | 70.84 | 69.01 | 70.20 | 488,707 | +1.23(+1.78%) |
Sep 01, 2015 | 69.52 | 69.85 | 68.58 | 68.97 | 522,052 | -1.25(-1.78%) |
Aug 31, 2015 | 71.24 | 72.05 | 69.27 | 70.22 | 516,532 | -0.88(-1.24%) |
Aug 28, 2015 | 71.02 | 71.35 | 70.17 | 71.10 | 360,808 | -0.25(-0.35%) |
Aug 27, 2015 | 71.61 | 71.96 | 70.81 | 71.35 | 475,257 | -0.22(-0.31%) |
Aug 26, 2015 | 71.99 | 72.00 | 69.78 | 71.57 | 542,185 | +0.78(+1.10%) |
Aug 25, 2015 | 71.21 | 72.24 | 70.72 | 70.79 | 592,274 | +0.65(+0.93%) |
Aug 24, 2015 | 68.52 | 71.20 | 68.44 | 70.14 | 749,586 | -1.16(-1.63%) |
Aug 21, 2015 | 71.73 | 70.96 | 71.30 | 540,928 | -0.72(-1.00%) | |
Aug 20, 2015 | 72.97 | 73.12 | 72.02 | 72.02 | 392,511 | -1.41(-1.92%) |
Aug 19, 2015 | 73.70 | 74.07 | 73.19 | 73.43 | 382,458 | -0.23(-0.31%) |
Aug 18, 2015 | 73.78 | 74.16 | 73.33 | 73.66 | 298,340 | -0.28(-0.38%) |
Aug 17, 2015 | 73.80 | 74.15 | 73.30 | 73.94 | 261,310 | -0.12(-0.16%) |
Aug 14, 2015 | 73.01 | 74.31 | 72.92 | 74.06 | 450,409 | +0.66(+0.90%) |
Aug 13, 2015 | 72.07 | 74.45 | 72.07 | 73.40 | 965,074 | +1.80(+2.51%) |
Aug 12, 2015 | 71.52 | 72.09 | 71.50 | 71.60 | 735,258 | -0.22(-0.31%) |
Aug 11, 2015 | 71.59 | 71.97 | 71.36 | 71.82 | 410,266 | -0.09(-0.13%) |
Aug 10, 2015 | 71.94 | 72.23 | 70.70 | 71.91 | 679,622 | -0.09(-0.13%) |
Aug 07, 2015 | 72.24 | 72.31 | 71.33 | 72.00 | 387,058 | -0.24(-0.33%) |
Aug 06, 2015 | 72.19 | 72.44 | 71.98 | 72.24 | 467,313 | +0.04(+0.06%) |
Aug 05, 2015 | 72.40 | 72.58 | 71.79 | 72.20 | 581,418 | +0.07(+0.10%) |