Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 66.70 | 67.54 | 66.17 | 67.35 | 2,558,987 | +0.66(+0.99%) |
Oct 29, 2015 | 65.97 | 66.83 | 65.67 | 66.70 | 2,714,079 | +0.09(+0.13%) |
Oct 28, 2015 | 66.55 | 67.00 | 65.26 | 66.61 | 4,256,263 | +0.56(+0.85%) |
Oct 27, 2015 | 65.75 | 66.40 | 65.62 | 66.04 | 3,600,688 | +0.03(+0.04%) |
Oct 26, 2015 | 65.17 | 66.04 | 64.58 | 66.02 | 4,001,968 | +0.44(+0.67%) |
Oct 23, 2015 | 65.13 | 65.92 | 64.04 | 65.58 | 6,280,147 | +1.72(+2.70%) |
Oct 22, 2015 | 62.96 | 65.45 | 62.45 | 63.85 | 8,166,065 | +1.60(+2.57%) |
Oct 21, 2015 | 63.76 | 68.03 | 62.00 | 62.25 | 21,272,148 | +0.67(+1.09%) |
Oct 20, 2015 | 58.55 | 63.31 | 58.48 | 61.59 | 6,236,823 | +2.10(+3.53%) |
Oct 19, 2015 | 59.65 | 60.71 | 59.03 | 59.48 | 1,718,041 | -0.56(-0.94%) |
Oct 16, 2015 | 59.35 | 60.13 | 58.53 | 60.05 | 2,496,944 | +0.72(+1.22%) |
Oct 15, 2015 | 59.58 | 60.15 | 58.06 | 59.33 | 2,762,500 | +0.15(+0.25%) |
Oct 14, 2015 | 56.79 | 60.04 | 56.38 | 59.18 | 4,110,169 | +2.34(+4.12%) |
Oct 13, 2015 | 57.86 | 58.38 | 56.79 | 56.84 | 1,931,417 | -1.63(-2.78%) |
Oct 12, 2015 | 58.44 | 58.99 | 58.13 | 58.46 | 896,920 | +0.01(+0.02%) |
Oct 09, 2015 | 58.83 | 59.35 | 58.30 | 58.45 | 1,342,764 | -0.74(-1.25%) |
Oct 08, 2015 | 57.96 | 59.24 | 57.54 | 59.19 | 1,589,580 | +0.66(+1.13%) |
Oct 07, 2015 | 58.03 | 59.02 | 57.25 | 58.53 | 2,865,280 | +1.15(+2.01%) |
Oct 06, 2015 | 57.18 | 57.64 | 56.51 | 57.38 | 2,466,460 | -0.15(-0.26%) |
Oct 05, 2015 | 56.57 | 58.07 | 56.47 | 57.53 | 2,946,708 | -0.23(-0.40%) |
Oct 02, 2015 | 55.70 | 57.79 | 55.60 | 57.76 | 2,629,480 | +1.09(+1.92%) |
Oct 01, 2015 | 57.41 | 58.59 | 55.60 | 56.67 | 3,614,755 | -0.78(-1.36%) |
Sep 30, 2015 | 55.96 | 57.61 | 55.95 | 57.45 | 2,931,814 | +2.17(+3.93%) |
Sep 29, 2015 | 54.57 | 55.85 | 54.22 | 55.28 | 3,563,836 | +0.96(+1.76%) |
Sep 28, 2015 | 55.17 | 55.56 | 54.32 | 54.32 | 2,743,933 | -1.15(-2.08%) |
Sep 25, 2015 | 56.89 | 57.32 | 55.02 | 55.47 | 3,805,806 | -0.27(-0.49%) |
Sep 24, 2015 | 55.48 | 56.19 | 53.82 | 55.75 | 4,954,376 | -0.26(-0.47%) |
Sep 23, 2015 | 57.64 | 57.88 | 55.95 | 56.01 | 3,769,926 | -1.71(-2.97%) |
Sep 22, 2015 | 58.75 | 58.95 | 57.31 | 57.73 | 4,602,008 | -2.14(-3.57%) |
Sep 21, 2015 | 62.90 | 62.90 | 59.30 | 59.86 | 4,095,890 | -2.77(-4.42%) |
Sep 18, 2015 | 62.96 | 63.72 | 62.38 | 62.63 | 2,246,321 | -1.25(-1.95%) |
Sep 17, 2015 | 65.20 | 65.20 | 63.71 | 63.88 | 1,978,901 | -1.86(-2.84%) |
Sep 16, 2015 | 65.07 | 65.89 | 64.72 | 65.75 | 1,293,043 | +0.65(+1.00%) |
Sep 15, 2015 | 64.14 | 65.35 | 63.47 | 65.09 | 1,664,936 | +1.34(+2.10%) |
Sep 14, 2015 | 63.47 | 63.92 | 63.20 | 63.76 | 2,063,238 | +0.59(+0.93%) |
Sep 11, 2015 | 62.37 | 63.23 | 61.82 | 63.17 | 1,732,668 | -0.06(-0.10%) |
Sep 10, 2015 | 62.04 | 64.14 | 61.93 | 63.23 | 2,035,772 | +1.15(+1.86%) |
Sep 09, 2015 | 64.23 | 64.83 | 61.95 | 62.08 | 2,176,634 | -1.79(-2.81%) |
Sep 08, 2015 | 62.61 | 64.14 | 62.61 | 63.87 | 2,081,827 | +2.53(+4.13%) |
Sep 04, 2015 | 61.79 | 61.34 | 61.34 | 61.34 | 2,138,456 | -1.49(-2.38%) |
Sep 03, 2015 | 63.06 | 63.73 | 62.42 | 62.83 | 1,806,919 | +0.57(+0.91%) |
Sep 02, 2015 | 62.15 | 62.29 | 60.98 | 62.27 | 1,380,442 | +1.35(+2.21%) |
Sep 01, 2015 | 62.03 | 63.07 | 60.57 | 60.92 | 2,270,229 | -2.81(-4.41%) |
Aug 31, 2015 | 63.58 | 64.29 | 62.96 | 63.73 | 1,349,793 | -0.13(-0.21%) |
Aug 28, 2015 | 63.70 | 64.78 | 63.31 | 63.86 | 1,832,290 | -0.17(-0.26%) |
Aug 27, 2015 | 62.67 | 64.44 | 62.35 | 64.03 | 3,501,484 | +2.07(+3.34%) |
Aug 26, 2015 | 61.10 | 62.09 | 59.39 | 61.96 | 3,147,444 | +2.93(+4.97%) |
Aug 25, 2015 | 61.52 | 62.12 | 59.02 | 59.02 | 4,000,981 | +0.07(+0.12%) |
Aug 24, 2015 | 58.10 | 61.89 | 55.64 | 58.95 | 3,667,034 | -2.13(-3.48%) |
Aug 21, 2015 | 61.52 | 62.95 | 61.04 | 61.08 | 3,329,457 | -1.11(-1.79%) |
Aug 20, 2015 | 62.82 | 62.99 | 62.03 | 62.20 | 2,953,747 | -1.22(-1.92%) |
Aug 19, 2015 | 63.27 | 64.27 | 62.58 | 63.41 | 2,178,741 | +0.12(+0.19%) |
Aug 18, 2015 | 65.30 | 65.44 | 63.09 | 63.29 | 2,250,992 | -1.86(-2.85%) |
Aug 17, 2015 | 63.59 | 65.27 | 63.23 | 65.15 | 2,262,734 | +1.47(+2.31%) |
Aug 14, 2015 | 62.96 | 64.41 | 62.01 | 63.68 | 4,410,882 | +0.61(+0.97%) |
Aug 13, 2015 | 63.71 | 64.28 | 62.99 | 63.06 | 2,179,837 | -0.53(-0.83%) |
Aug 12, 2015 | 63.01 | 63.98 | 62.01 | 63.59 | 2,849,390 | -0.34(-0.53%) |
Aug 11, 2015 | 65.02 | 65.19 | 63.82 | 63.93 | 2,324,602 | -1.64(-2.50%) |
Aug 10, 2015 | 64.23 | 65.84 | 63.87 | 65.57 | 2,365,647 | +2.15(+3.38%) |
Aug 07, 2015 | 63.18 | 63.43 | 62.50 | 63.42 | 2,016,446 | -0.09(-0.14%) |
Aug 06, 2015 | 65.17 | 65.17 | 63.31 | 63.51 | 2,228,761 | -1.34(-2.07%) |
Aug 05, 2015 | 64.31 | 65.31 | 64.18 | 64.85 | 2,528,294 | +0.84(+1.31%) |
Aug 04, 2015 | 65.19 | 66.44 | 63.82 | 64.01 | 4,003,452 | -2.32(-3.50%) |