Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 65.85 | 68.28 | 65.09 | 67.10 | 1,033,978 | +2.54(+3.93%) |
Oct 29, 2015 | 64.04 | 65.43 | 63.74 | 64.56 | 483,278 | +0.26(+0.40%) |
Oct 28, 2015 | 63.01 | 64.76 | 62.99 | 64.30 | 667,590 | +1.81(+2.90%) |
Oct 27, 2015 | 65.46 | 65.46 | 61.78 | 62.49 | 903,913 | -3.15(-4.80%) |
Oct 26, 2015 | 65.71 | 66.50 | 65.51 | 65.64 | 418,788 | -0.37(-0.56%) |
Oct 23, 2015 | 66.43 | 66.74 | 64.54 | 66.01 | 366,092 | -0.04(-0.06%) |
Oct 22, 2015 | 65.75 | 66.72 | 65.17 | 66.05 | 390,457 | +0.89(+1.37%) |
Oct 21, 2015 | 66.43 | 66.66 | 65.08 | 65.16 | 305,258 | -0.93(-1.41%) |
Oct 20, 2015 | 64.55 | 66.46 | 64.12 | 66.09 | 443,959 | +1.46(+2.26%) |
Oct 19, 2015 | 64.06 | 65.00 | 63.66 | 64.63 | 276,614 | +0.31(+0.48%) |
Oct 16, 2015 | 66.60 | 66.70 | 64.10 | 64.32 | 948,371 | -2.43(-3.64%) |
Oct 15, 2015 | 65.01 | 66.75 | 64.70 | 66.75 | 580,480 | +2.16(+3.34%) |
Oct 14, 2015 | 64.21 | 65.09 | 63.90 | 64.59 | 574,450 | -0.08(-0.12%) |
Oct 13, 2015 | 66.60 | 66.76 | 64.62 | 64.67 | 475,053 | -1.93(-2.90%) |
Oct 12, 2015 | 68.04 | 68.44 | 65.34 | 66.60 | 613,367 | -1.48(-2.17%) |
Oct 09, 2015 | 68.12 | 68.68 | 66.45 | 68.08 | 585,906 | +0.20(+0.29%) |
Oct 08, 2015 | 66.62 | 68.47 | 66.28 | 67.88 | 795,760 | +1.35(+2.03%) |
Oct 07, 2015 | 66.06 | 67.25 | 65.42 | 66.53 | 824,257 | +1.10(+1.68%) |
Oct 06, 2015 | 65.55 | 66.41 | 65.04 | 65.43 | 840,953 | -0.43(-0.65%) |
Oct 05, 2015 | 62.18 | 66.25 | 61.70 | 65.86 | 1,539,604 | +4.52(+7.37%) |
Oct 02, 2015 | 58.43 | 61.43 | 58.38 | 61.34 | 1,351,288 | +1.91(+3.21%) |
Oct 01, 2015 | 59.52 | 61.03 | 58.96 | 59.43 | 800,191 | +0.35(+0.59%) |
Sep 30, 2015 | 58.28 | 59.28 | 58.05 | 59.08 | 651,783 | +1.57(+2.73%) |
Sep 29, 2015 | 59.64 | 59.64 | 57.29 | 57.51 | 727,966 | -1.90(-3.20%) |
Sep 28, 2015 | 60.00 | 60.42 | 59.33 | 59.41 | 552,955 | -1.00(-1.66%) |
Sep 25, 2015 | 61.24 | 61.24 | 60.22 | 60.41 | 614,063 | -0.24(-0.40%) |
Sep 24, 2015 | 61.77 | 61.95 | 60.13 | 60.65 | 806,455 | -1.85(-2.96%) |
Sep 23, 2015 | 63.86 | 63.86 | 62.35 | 62.50 | 635,566 | -1.18(-1.85%) |
Sep 22, 2015 | 65.05 | 65.61 | 63.02 | 63.68 | 680,445 | -2.14(-3.25%) |
Sep 21, 2015 | 66.36 | 67.42 | 65.31 | 65.82 | 728,750 | +0.47(+0.72%) |
Sep 18, 2015 | 68.11 | 68.36 | 65.17 | 65.35 | 1,189,869 | -3.76(-5.44%) |
Sep 17, 2015 | 67.86 | 70.34 | 67.83 | 69.11 | 1,020,843 | +1.05(+1.54%) |
Sep 16, 2015 | 65.92 | 68.46 | 65.71 | 68.06 | 1,315,618 | +2.14(+3.25%) |
Sep 15, 2015 | 61.56 | 66.08 | 61.56 | 65.92 | 1,697,362 | +4.68(+7.64%) |
Sep 14, 2015 | 62.58 | 62.70 | 61.19 | 61.24 | 1,084,565 | -1.35(-2.16%) |
Sep 11, 2015 | 63.00 | 63.77 | 61.84 | 62.59 | 1,216,410 | -1.67(-2.60%) |
Sep 10, 2015 | 66.15 | 66.35 | 64.13 | 64.26 | 937,898 | -1.84(-2.78%) |
Sep 09, 2015 | 66.94 | 67.27 | 65.97 | 66.10 | 489,083 | -0.20(-0.30%) |
Sep 08, 2015 | 65.04 | 66.34 | 64.31 | 66.30 | 882,361 | +2.59(+4.07%) |
Sep 04, 2015 | 63.83 | 63.71 | 63.71 | 63.71 | 646,000 | -0.92(-1.42%) |
Sep 03, 2015 | 65.31 | 65.63 | 64.34 | 64.63 | 892,658 | -0.11(-0.17%) |
Sep 02, 2015 | 65.14 | 65.26 | 63.77 | 64.74 | 1,420,952 | +0.28(+0.43%) |
Sep 01, 2015 | 66.83 | 67.35 | 64.26 | 64.46 | 1,267,976 | -3.92(-5.73%) |
Aug 31, 2015 | 69.62 | 69.68 | 68.09 | 68.38 | 691,928 | -1.39(-1.99%) |
Aug 28, 2015 | 68.79 | 70.50 | 68.56 | 69.77 | 752,785 | +0.95(+1.38%) |
Aug 27, 2015 | 65.61 | 69.03 | 65.18 | 68.82 | 1,044,836 | +4.24(+6.57%) |
Aug 26, 2015 | 64.76 | 64.81 | 62.99 | 64.58 | 989,288 | +1.37(+2.17%) |
Aug 25, 2015 | 65.87 | 66.09 | 63.03 | 63.21 | 1,309,032 | -0.79(-1.23%) |
Aug 24, 2015 | 66.11 | 67.51 | 63.99 | 64.00 | 1,395,667 | -5.67(-8.14%) |
Aug 21, 2015 | 73.13 | 73.50 | 69.62 | 69.67 | 1,180,887 | -4.15(-5.62%) |
Aug 20, 2015 | 74.63 | 75.31 | 73.74 | 73.82 | 835,546 | -1.74(-2.30%) |
Aug 19, 2015 | 75.30 | 76.34 | 74.82 | 75.56 | 1,033,013 | -0.24(-0.32%) |
Aug 18, 2015 | 75.09 | 76.17 | 74.68 | 75.80 | 557,317 | +0.75(+1.00%) |
Aug 17, 2015 | 74.22 | 75.06 | 73.35 | 75.05 | 488,454 | +0.79(+1.06%) |
Aug 14, 2015 | 73.71 | 74.49 | 73.45 | 74.26 | 258,227 | +0.44(+0.60%) |
Aug 13, 2015 | 73.83 | 74.24 | 73.35 | 73.82 | 392,581 | -0.17(-0.23%) |
Aug 12, 2015 | 73.23 | 74.08 | 72.97 | 73.99 | 373,430 | +0.28(+0.38%) |
Aug 11, 2015 | 73.21 | 74.21 | 72.97 | 73.71 | 455,022 | +0.01(+0.01%) |
Aug 10, 2015 | 73.48 | 74.08 | 73.05 | 73.70 | 678,943 | +0.49(+0.67%) |
Aug 07, 2015 | 72.78 | 73.63 | 72.43 | 73.21 | 727,001 | +0.14(+0.19%) |
Aug 06, 2015 | 73.15 | 73.46 | 72.09 | 73.07 | 610,047 | -0.02(-0.03%) |
Aug 05, 2015 | 71.92 | 73.72 | 71.87 | 73.09 | 893,070 | +1.48(+2.07%) |
Aug 04, 2015 | 70.23 | 71.83 | 70.23 | 71.61 | 820,234 | +1.08(+1.53%) |