Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 72.74 | 73.46 | 71.37 | 71.37 | 36,532 | -1.48(-2.03%) |
Oct 29, 2015 | 71.74 | 73.36 | 71.49 | 72.85 | 59,461 | +0.91(+1.26%) |
Oct 28, 2015 | 71.27 | 72.11 | 71.27 | 71.94 | 62,697 | +0.58(+0.81%) |
Oct 27, 2015 | 71.41 | 71.80 | 71.10 | 71.36 | 35,872 | +0.06(+0.08%) |
Oct 26, 2015 | 70.61 | 71.54 | 70.61 | 71.31 | 30,158 | +0.35(+0.49%) |
Oct 23, 2015 | 71.59 | 71.67 | 70.65 | 70.96 | 34,922 | -0.21(-0.30%) |
Oct 22, 2015 | 70.52 | 71.44 | 70.30 | 71.17 | 28,194 | +0.97(+1.38%) |
Oct 21, 2015 | 70.81 | 71.29 | 70.08 | 70.20 | 29,480 | -0.43(-0.61%) |
Oct 20, 2015 | 70.39 | 70.80 | 69.97 | 70.63 | 52,142 | +0.53(+0.76%) |
Oct 19, 2015 | 69.45 | 70.32 | 69.28 | 70.10 | 61,403 | +0.66(+0.95%) |
Oct 16, 2015 | 68.61 | 69.44 | 68.61 | 69.44 | 16,413 | +0.82(+1.20%) |
Oct 15, 2015 | 68.05 | 68.89 | 67.75 | 68.61 | 34,916 | +0.94(+1.39%) |
Oct 14, 2015 | 68.61 | 68.83 | 67.58 | 67.68 | 30,940 | -1.04(-1.51%) |
Oct 13, 2015 | 69.01 | 69.22 | 68.52 | 68.71 | 52,749 | -0.24(-0.36%) |
Oct 12, 2015 | 69.09 | 69.19 | 68.64 | 68.96 | 25,249 | +0.01(+0.01%) |
Oct 09, 2015 | 68.87 | 69.12 | 68.53 | 68.95 | 32,648 | +0.06(+0.08%) |
Oct 08, 2015 | 67.81 | 69.02 | 67.81 | 68.89 | 29,984 | +0.91(+1.34%) |
Oct 07, 2015 | 67.58 | 68.11 | 66.16 | 67.98 | 52,863 | +0.71(+1.06%) |
Oct 06, 2015 | 67.69 | 67.91 | 67.10 | 67.27 | 79,075 | -0.39(-0.58%) |
Oct 05, 2015 | 66.79 | 67.85 | 66.79 | 67.66 | 29,387 | +1.21(+1.82%) |
Oct 02, 2015 | 65.92 | 66.48 | 65.35 | 66.45 | 50,213 | +0.05(+0.07%) |
Oct 01, 2015 | 67.15 | 67.42 | 65.64 | 66.40 | 49,498 | -0.73(-1.08%) |
Sep 30, 2015 | 66.35 | 67.26 | 65.90 | 67.13 | 81,845 | +1.00(+1.51%) |
Sep 29, 2015 | 65.70 | 66.16 | 65.23 | 66.13 | 44,416 | +0.47(+0.71%) |
Sep 28, 2015 | 65.94 | 66.02 | 65.52 | 65.66 | 71,387 | -0.26(-0.39%) |
Sep 25, 2015 | 65.53 | 66.29 | 65.34 | 65.92 | 44,779 | +0.73(+1.12%) |
Sep 24, 2015 | 65.15 | 65.34 | 64.93 | 65.19 | 41,923 | -0.28(-0.43%) |
Sep 23, 2015 | 65.39 | 66.04 | 64.84 | 65.48 | 53,329 | +0.09(+0.14%) |
Sep 22, 2015 | 65.49 | 65.95 | 65.39 | 65.39 | 39,732 | -0.75(-1.14%) |
Sep 21, 2015 | 66.06 | 66.33 | 65.59 | 66.14 | 45,453 | +0.65(+0.99%) |
Sep 18, 2015 | 65.06 | 65.77 | 64.93 | 65.49 | 185,014 | -0.12(-0.19%) |
Sep 17, 2015 | 65.14 | 66.06 | 65.14 | 65.61 | 28,868 | +0.52(+0.80%) |
Sep 16, 2015 | 64.67 | 65.19 | 64.67 | 65.10 | 34,574 | +0.26(+0.40%) |
Sep 15, 2015 | 65.10 | 65.19 | 64.67 | 64.84 | 78,324 | -0.11(-0.16%) |
Sep 14, 2015 | 65.34 | 65.34 | 64.82 | 64.94 | 46,187 | -0.24(-0.37%) |
Sep 11, 2015 | 64.95 | 65.21 | 64.89 | 65.19 | 34,878 | +0.08(+0.12%) |
Sep 10, 2015 | 64.95 | 65.33 | 64.93 | 65.10 | 50,851 | +0.16(+0.25%) |
Sep 09, 2015 | 65.94 | 65.94 | 64.93 | 64.94 | 40,039 | -0.36(-0.56%) |
Sep 08, 2015 | 65.00 | 65.66 | 64.45 | 65.31 | 49,908 | +0.73(+1.13%) |
Sep 04, 2015 | 64.97 | 64.58 | 64.58 | 64.58 | 29,776 | -0.96(-1.46%) |
Sep 03, 2015 | 66.41 | 66.45 | 65.36 | 65.53 | 54,551 | -0.81(-1.22%) |
Sep 02, 2015 | 65.60 | 66.34 | 64.80 | 66.34 | 40,900 | +1.30(+2.00%) |
Sep 01, 2015 | 65.44 | 65.81 | 64.98 | 65.04 | 30,592 | -1.30(-1.96%) |
Aug 31, 2015 | 66.38 | 66.91 | 65.61 | 66.34 | 49,736 | -0.57(-0.86%) |
Aug 28, 2015 | 66.57 | 67.15 | 66.17 | 66.92 | 38,402 | +0.02(+0.02%) |
Aug 27, 2015 | 67.11 | 67.11 | 66.23 | 66.90 | 32,089 | +0.60(+0.90%) |
Aug 26, 2015 | 65.96 | 66.39 | 64.41 | 66.30 | 32,145 | +1.32(+2.03%) |
Aug 25, 2015 | 67.30 | 67.80 | 64.91 | 64.98 | 119,849 | -1.03(-1.56%) |
Aug 24, 2015 | 65.78 | 67.56 | 65.73 | 66.01 | 62,098 | -2.40(-3.50%) |
Aug 21, 2015 | 69.74 | 70.11 | 68.36 | 68.41 | 50,108 | -1.62(-2.31%) |
Aug 20, 2015 | 70.45 | 70.92 | 69.90 | 70.03 | 40,260 | -0.88(-1.24%) |
Aug 19, 2015 | 70.95 | 71.25 | 70.54 | 70.91 | 29,214 | -0.17(-0.24%) |
Aug 18, 2015 | 70.65 | 71.39 | 70.08 | 71.08 | 42,364 | +0.23(+0.33%) |
Aug 17, 2015 | 69.80 | 70.84 | 69.36 | 70.84 | 45,545 | +0.60(+0.85%) |
Aug 14, 2015 | 69.35 | 70.45 | 68.85 | 70.24 | 70,632 | +0.89(+1.28%) |
Aug 13, 2015 | 68.96 | 69.42 | 68.15 | 69.35 | 22,835 | +0.44(+0.63%) |
Aug 12, 2015 | 69.55 | 69.60 | 68.66 | 68.92 | 49,702 | -0.70(-1.01%) |
Aug 11, 2015 | 69.43 | 70.06 | 68.89 | 69.62 | 33,521 | +0.09(+0.13%) |
Aug 10, 2015 | 70.17 | 70.29 | 69.44 | 69.53 | 26,696 | -0.23(-0.34%) |
Aug 07, 2015 | 69.40 | 69.81 | 68.67 | 69.77 | 40,184 | +0.42(+0.61%) |
Aug 06, 2015 | 69.84 | 70.03 | 68.75 | 69.35 | 42,459 | -0.40(-0.57%) |
Aug 05, 2015 | 70.10 | 70.21 | 69.41 | 69.74 | 36,166 | -0.19(-0.28%) |
Aug 04, 2015 | 70.01 | 70.27 | 69.41 | 69.94 | 60,543 | +0.03(+0.05%) |