Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 67.98 | 68.12 | 66.52 | 66.58 | 3,207,719 | -1.10(-1.62%) |
Oct 29, 2015 | 68.25 | 68.70 | 67.45 | 67.68 | 2,384,040 | -0.79(-1.16%) |
Oct 28, 2015 | 66.95 | 68.52 | 66.84 | 68.47 | 2,683,113 | +1.53(+2.28%) |
Oct 27, 2015 | 66.73 | 67.16 | 66.62 | 66.95 | 2,317,041 | -0.27(-0.40%) |
Oct 26, 2015 | 67.94 | 68.30 | 67.06 | 67.22 | 3,652,003 | -1.24(-1.81%) |
Oct 23, 2015 | 65.28 | 68.70 | 65.13 | 68.46 | 7,774,337 | +5.22(+8.25%) |
Oct 22, 2015 | 62.26 | 64.46 | 62.26 | 63.24 | 5,017,325 | +1.06(+1.71%) |
Oct 21, 2015 | 63.30 | 63.54 | 62.12 | 62.18 | 3,834,712 | -0.76(-1.21%) |
Oct 20, 2015 | 62.90 | 63.43 | 62.80 | 62.94 | 2,575,608 | -0.05(-0.08%) |
Oct 19, 2015 | 62.57 | 63.19 | 62.42 | 62.99 | 2,878,802 | -0.03(-0.04%) |
Oct 16, 2015 | 63.25 | 63.36 | 62.58 | 63.01 | 3,216,360 | +0.13(+0.20%) |
Oct 15, 2015 | 61.76 | 62.90 | 61.29 | 62.89 | 3,074,394 | +1.65(+2.70%) |
Oct 14, 2015 | 62.45 | 62.48 | 61.04 | 61.23 | 3,895,531 | -1.16(-1.87%) |
Oct 13, 2015 | 62.51 | 62.93 | 62.14 | 62.40 | 2,773,911 | -0.26(-0.42%) |
Oct 12, 2015 | 63.00 | 63.19 | 62.45 | 62.66 | 2,049,906 | -0.17(-0.27%) |
Oct 09, 2015 | 63.59 | 63.89 | 62.65 | 62.83 | 2,618,265 | -0.51(-0.80%) |
Oct 08, 2015 | 62.91 | 63.51 | 62.34 | 63.33 | 2,870,152 | +0.08(+0.12%) |
Oct 07, 2015 | 63.87 | 64.28 | 63.00 | 63.26 | 2,773,449 | -0.22(-0.35%) |
Oct 06, 2015 | 63.21 | 63.87 | 63.01 | 63.48 | 2,768,869 | -0.07(-0.11%) |
Oct 05, 2015 | 61.91 | 63.83 | 61.91 | 63.54 | 3,008,368 | +2.05(+3.33%) |
Oct 02, 2015 | 60.09 | 61.49 | 59.23 | 61.49 | 3,700,199 | -0.06(-0.10%) |
Oct 01, 2015 | 61.29 | 61.62 | 60.56 | 61.55 | 5,001,819 | +0.35(+0.58%) |
Sep 30, 2015 | 61.37 | 61.49 | 60.56 | 61.20 | 3,187,119 | +0.82(+1.36%) |
Sep 29, 2015 | 60.86 | 61.17 | 59.95 | 60.38 | 3,362,862 | -0.52(-0.86%) |
Sep 28, 2015 | 62.09 | 62.41 | 60.84 | 60.90 | 2,361,945 | -1.59(-2.54%) |
Sep 25, 2015 | 62.63 | 63.06 | 62.31 | 62.49 | 2,988,840 | +0.78(+1.27%) |
Sep 24, 2015 | 61.27 | 61.79 | 60.91 | 61.70 | 4,376,367 | -0.32(-0.52%) |
Sep 23, 2015 | 62.52 | 62.52 | 61.76 | 62.03 | 2,485,345 | -0.15(-0.24%) |
Sep 22, 2015 | 62.04 | 62.26 | 61.56 | 62.18 | 2,592,814 | -0.76(-1.21%) |
Sep 21, 2015 | 62.62 | 63.31 | 62.52 | 62.94 | 2,631,722 | +0.86(+1.39%) |
Sep 18, 2015 | 63.16 | 63.19 | 61.89 | 62.08 | 5,873,002 | -1.97(-3.07%) |
Sep 17, 2015 | 65.22 | 65.57 | 63.76 | 64.04 | 3,252,236 | -1.17(-1.80%) |
Sep 16, 2015 | 64.62 | 65.33 | 64.29 | 65.22 | 3,400,500 | +0.78(+1.20%) |
Sep 15, 2015 | 64.14 | 64.81 | 64.07 | 64.44 | 3,944,056 | +0.51(+0.79%) |
Sep 14, 2015 | 63.98 | 64.42 | 63.54 | 63.93 | 3,149,888 | +0.09(+0.15%) |
Sep 11, 2015 | 63.79 | 64.04 | 63.22 | 63.84 | 2,754,397 | -0.19(-0.29%) |
Sep 10, 2015 | 63.68 | 64.50 | 63.62 | 64.03 | 2,999,070 | +0.01(+0.01%) |
Sep 09, 2015 | 65.42 | 65.81 | 63.87 | 64.02 | 2,671,269 | -0.78(-1.21%) |
Sep 08, 2015 | 64.14 | 64.81 | 63.89 | 64.80 | 3,096,433 | +1.65(+2.62%) |
Sep 04, 2015 | 63.25 | 63.15 | 63.15 | 63.15 | 2,665,998 | -1.12(-1.75%) |
Sep 03, 2015 | 64.13 | 65.27 | 63.87 | 64.27 | 3,485,048 | +0.73(+1.14%) |
Sep 02, 2015 | 63.75 | 64.08 | 62.60 | 63.54 | 3,057,487 | +0.83(+1.32%) |
Sep 01, 2015 | 63.87 | 64.19 | 62.33 | 62.72 | 3,333,081 | -2.89(-4.41%) |
Aug 31, 2015 | 65.00 | 65.92 | 64.70 | 65.61 | 3,169,066 | +0.36(+0.56%) |
Aug 28, 2015 | 65.04 | 65.42 | 64.77 | 65.25 | 2,680,715 | -0.03(-0.05%) |
Aug 27, 2015 | 63.98 | 65.51 | 63.76 | 65.28 | 5,598,942 | +2.20(+3.49%) |
Aug 26, 2015 | 62.13 | 63.22 | 61.14 | 63.08 | 4,384,315 | +2.11(+3.46%) |
Aug 25, 2015 | 63.96 | 64.01 | 60.93 | 60.97 | 4,238,693 | -1.08(-1.74%) |
Aug 24, 2015 | 60.58 | 64.03 | 57.16 | 62.05 | 5,193,317 | -2.61(-4.03%) |
Aug 21, 2015 | 66.07 | 66.52 | 64.66 | 64.66 | 5,001,203 | -2.04(-3.06%) |
Aug 20, 2015 | 66.92 | 67.32 | 66.68 | 66.70 | 3,431,305 | -0.91(-1.35%) |
Aug 19, 2015 | 68.07 | 68.25 | 67.29 | 67.61 | 5,497,152 | -0.96(-1.40%) |
Aug 18, 2015 | 68.87 | 69.27 | 68.26 | 68.57 | 2,862,161 | -0.33(-0.48%) |
Aug 17, 2015 | 68.09 | 69.01 | 67.93 | 68.90 | 2,393,881 | +0.32(+0.47%) |
Aug 14, 2015 | 67.79 | 68.66 | 67.76 | 68.58 | 2,330,825 | +0.43(+0.63%) |
Aug 13, 2015 | 68.34 | 68.71 | 67.83 | 68.15 | 2,901,653 | +0.12(+0.17%) |
Aug 12, 2015 | 67.88 | 68.26 | 66.78 | 68.03 | 3,974,952 | -0.21(-0.31%) |
Aug 11, 2015 | 68.95 | 69.13 | 67.87 | 68.25 | 3,014,429 | -1.37(-1.96%) |
Aug 10, 2015 | 68.75 | 69.76 | 68.61 | 69.61 | 2,729,138 | +1.41(+2.07%) |
Aug 07, 2015 | 68.35 | 68.89 | 67.73 | 68.20 | 3,411,570 | -0.27(-0.39%) |
Aug 06, 2015 | 68.81 | 69.06 | 68.24 | 68.47 | 3,788,778 | -0.27(-0.39%) |
Aug 05, 2015 | 68.82 | 69.05 | 68.30 | 68.74 | 4,688,873 | +0.40(+0.59%) |
Aug 04, 2015 | 68.55 | 68.79 | 68.23 | 68.34 | 2,486,428 | -0.21(-0.31%) |