Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 67.97 | 68.11 | 66.51 | 66.57 | 3,208,130 | -1.10(-1.62%) |
Oct 29, 2015 | 68.24 | 68.69 | 67.44 | 67.67 | 2,384,345 | -0.79(-1.16%) |
Oct 28, 2015 | 66.95 | 68.51 | 66.83 | 68.46 | 2,683,456 | +1.53(+2.28%) |
Oct 27, 2015 | 66.73 | 67.16 | 66.61 | 66.94 | 2,317,338 | -0.27(-0.40%) |
Oct 26, 2015 | 67.93 | 68.29 | 67.06 | 67.21 | 3,652,470 | -1.24(-1.81%) |
Oct 23, 2015 | 65.27 | 68.69 | 65.12 | 68.45 | 7,775,332 | +5.21(+8.25%) |
Oct 22, 2015 | 62.25 | 64.45 | 62.25 | 63.23 | 5,017,968 | +1.06(+1.71%) |
Oct 21, 2015 | 63.29 | 63.54 | 62.11 | 62.17 | 3,835,203 | -0.76(-1.21%) |
Oct 20, 2015 | 62.90 | 63.42 | 62.79 | 62.93 | 2,575,938 | -0.05(-0.08%) |
Oct 19, 2015 | 62.56 | 63.18 | 62.41 | 62.98 | 2,879,170 | -0.03(-0.04%) |
Oct 16, 2015 | 63.24 | 63.36 | 62.57 | 63.00 | 3,216,772 | +0.13(+0.20%) |
Oct 15, 2015 | 61.75 | 62.90 | 61.28 | 62.88 | 3,074,788 | +1.65(+2.70%) |
Oct 14, 2015 | 62.44 | 62.47 | 61.03 | 61.22 | 3,896,030 | -1.16(-1.87%) |
Oct 13, 2015 | 62.50 | 62.92 | 62.13 | 62.39 | 2,774,266 | -0.26(-0.42%) |
Oct 12, 2015 | 62.99 | 63.18 | 62.44 | 62.65 | 2,050,168 | -0.17(-0.27%) |
Oct 09, 2015 | 63.58 | 63.88 | 62.64 | 62.82 | 2,618,601 | -0.51(-0.80%) |
Oct 08, 2015 | 62.90 | 63.50 | 62.33 | 63.33 | 2,870,520 | +0.08(+0.12%) |
Oct 07, 2015 | 63.86 | 64.27 | 63.00 | 63.25 | 2,773,804 | -0.22(-0.35%) |
Oct 06, 2015 | 63.20 | 63.87 | 63.00 | 63.47 | 2,769,223 | -0.07(-0.11%) |
Oct 05, 2015 | 61.90 | 63.82 | 61.90 | 63.54 | 3,008,753 | +2.05(+3.33%) |
Oct 02, 2015 | 60.09 | 61.49 | 59.22 | 61.49 | 3,700,673 | -0.06(-0.10%) |
Oct 01, 2015 | 61.28 | 61.61 | 60.55 | 61.55 | 5,002,459 | +0.35(+0.58%) |
Sep 30, 2015 | 61.36 | 61.48 | 60.55 | 61.19 | 3,187,527 | +0.82(+1.36%) |
Sep 29, 2015 | 60.85 | 61.17 | 59.94 | 60.37 | 3,363,293 | -0.52(-0.86%) |
Sep 28, 2015 | 62.09 | 62.40 | 60.84 | 60.90 | 2,362,248 | -1.59(-2.54%) |
Sep 25, 2015 | 62.63 | 63.06 | 62.30 | 62.48 | 2,989,223 | +0.78(+1.27%) |
Sep 24, 2015 | 61.26 | 61.78 | 60.90 | 61.70 | 4,376,927 | -0.32(-0.52%) |
Sep 23, 2015 | 62.51 | 62.51 | 61.76 | 62.02 | 2,485,663 | -0.15(-0.24%) |
Sep 22, 2015 | 62.03 | 62.25 | 61.55 | 62.17 | 2,593,146 | -0.76(-1.21%) |
Sep 21, 2015 | 62.62 | 63.30 | 62.51 | 62.93 | 2,632,059 | +0.86(+1.39%) |
Sep 18, 2015 | 63.15 | 63.18 | 61.88 | 62.07 | 5,873,754 | -1.97(-3.07%) |
Sep 17, 2015 | 65.22 | 65.56 | 63.76 | 64.03 | 3,252,652 | -1.17(-1.80%) |
Sep 16, 2015 | 64.62 | 65.32 | 64.28 | 65.21 | 3,400,935 | +0.78(+1.20%) |
Sep 15, 2015 | 64.13 | 64.80 | 64.06 | 64.43 | 3,944,561 | +0.51(+0.79%) |
Sep 14, 2015 | 63.97 | 64.41 | 63.53 | 63.92 | 3,150,291 | +0.09(+0.15%) |
Sep 11, 2015 | 63.78 | 64.03 | 63.21 | 63.83 | 2,754,750 | -0.19(-0.29%) |
Sep 10, 2015 | 63.67 | 64.49 | 63.61 | 64.02 | 2,999,454 | +0.01(+0.01%) |
Sep 09, 2015 | 65.41 | 65.80 | 63.87 | 64.01 | 2,671,611 | -0.78(-1.21%) |
Sep 08, 2015 | 64.13 | 64.80 | 63.88 | 64.79 | 3,096,829 | +1.65(+2.62%) |
Sep 04, 2015 | 63.24 | 63.14 | 63.14 | 63.14 | 2,666,339 | -1.12(-1.75%) |
Sep 03, 2015 | 64.12 | 65.27 | 63.87 | 64.26 | 3,485,494 | +0.73(+1.14%) |
Sep 02, 2015 | 63.74 | 64.08 | 62.59 | 63.54 | 3,057,878 | +0.83(+1.32%) |
Sep 01, 2015 | 63.86 | 64.19 | 62.32 | 62.71 | 3,333,507 | -2.89(-4.41%) |
Aug 31, 2015 | 64.99 | 65.91 | 64.69 | 65.60 | 3,169,471 | +0.36(+0.56%) |
Aug 28, 2015 | 65.03 | 65.41 | 64.76 | 65.24 | 2,681,058 | -0.03(-0.05%) |
Aug 27, 2015 | 63.97 | 65.50 | 63.75 | 65.27 | 5,599,658 | +2.20(+3.49%) |
Aug 26, 2015 | 62.12 | 63.21 | 61.13 | 63.07 | 4,384,876 | +2.11(+3.46%) |
Aug 25, 2015 | 63.95 | 64.00 | 60.92 | 60.96 | 4,239,236 | -1.08(-1.74%) |
Aug 24, 2015 | 60.57 | 64.02 | 57.15 | 62.04 | 5,193,982 | -2.61(-4.03%) |
Aug 21, 2015 | 66.06 | 66.51 | 64.65 | 64.65 | 5,001,844 | -2.04(-3.06%) |
Aug 20, 2015 | 66.91 | 67.31 | 66.67 | 66.69 | 3,431,744 | -0.91(-1.35%) |
Aug 19, 2015 | 68.06 | 68.24 | 67.28 | 67.60 | 5,497,855 | -0.96(-1.40%) |
Aug 18, 2015 | 68.86 | 69.26 | 68.25 | 68.57 | 2,862,527 | -0.33(-0.48%) |
Aug 17, 2015 | 68.08 | 69.00 | 67.92 | 68.89 | 2,394,187 | +0.32(+0.47%) |
Aug 14, 2015 | 67.78 | 68.65 | 67.76 | 68.57 | 2,331,123 | +0.43(+0.63%) |
Aug 13, 2015 | 68.33 | 68.70 | 67.82 | 68.14 | 2,902,025 | +0.12(+0.17%) |
Aug 12, 2015 | 67.87 | 68.25 | 66.77 | 68.03 | 3,975,460 | -0.21(-0.31%) |
Aug 11, 2015 | 68.95 | 69.12 | 67.87 | 68.24 | 3,014,815 | -1.37(-1.96%) |
Aug 10, 2015 | 68.74 | 69.76 | 68.60 | 69.60 | 2,729,488 | +1.41(+2.07%) |
Aug 07, 2015 | 68.35 | 68.88 | 67.73 | 68.19 | 3,412,007 | -0.27(-0.39%) |
Aug 06, 2015 | 68.80 | 69.05 | 68.23 | 68.46 | 3,789,263 | -0.27(-0.39%) |
Aug 05, 2015 | 68.81 | 69.04 | 68.29 | 68.73 | 4,689,473 | +0.40(+0.59%) |
Aug 04, 2015 | 68.54 | 68.78 | 68.23 | 68.33 | 2,486,746 | -0.21(-0.31%) |