Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 65.03 | 65.20 | 64.13 | 64.31 | 7,188,790 | -0.84(-1.29%) |
Oct 29, 2015 | 65.09 | 65.81 | 64.99 | 65.15 | 5,981,261 | -0.20(-0.31%) |
Oct 28, 2015 | 65.26 | 65.35 | 64.79 | 65.35 | 8,932,819 | +0.39(+0.59%) |
Oct 27, 2015 | 64.77 | 65.14 | 64.72 | 64.96 | 4,669,786 | -0.16(-0.24%) |
Oct 26, 2015 | 64.34 | 65.24 | 64.19 | 65.12 | 5,956,294 | -0.35(-0.54%) |
Oct 23, 2015 | 63.92 | 65.68 | 63.74 | 65.47 | 10,642,052 | +1.83(+2.88%) |
Oct 22, 2015 | 64.13 | 64.32 | 62.66 | 63.64 | 26,945,674 | -3.52(-5.24%) |
Oct 21, 2015 | 67.84 | 68.12 | 67.03 | 67.16 | 6,776,407 | -0.39(-0.57%) |
Oct 20, 2015 | 67.63 | 67.72 | 67.31 | 67.54 | 3,954,164 | -0.04(-0.06%) |
Oct 19, 2015 | 67.54 | 67.86 | 67.35 | 67.59 | 4,619,512 | -0.18(-0.27%) |
Oct 16, 2015 | 67.66 | 68.02 | 67.25 | 67.77 | 6,395,377 | +0.41(+0.61%) |
Oct 15, 2015 | 67.59 | 67.75 | 66.77 | 67.36 | 4,119,257 | +0.50(+0.75%) |
Oct 14, 2015 | 67.07 | 67.40 | 66.66 | 66.86 | 3,530,094 | -0.38(-0.56%) |
Oct 13, 2015 | 67.46 | 67.78 | 67.20 | 67.24 | 3,699,584 | -0.62(-0.92%) |
Oct 12, 2015 | 67.73 | 67.87 | 67.54 | 67.86 | 2,159,035 | -0.02(-0.03%) |
Oct 09, 2015 | 67.98 | 68.31 | 67.44 | 67.88 | 3,021,117 | +0.13(+0.19%) |
Oct 08, 2015 | 67.58 | 67.82 | 66.81 | 67.75 | 3,758,274 | +0.00(+0.00%) |
Oct 07, 2015 | 67.42 | 68.33 | 67.31 | 67.75 | 3,918,344 | +0.49(+0.73%) |
Oct 06, 2015 | 67.54 | 67.81 | 67.08 | 67.25 | 4,445,120 | -0.34(-0.50%) |
Oct 05, 2015 | 65.63 | 67.81 | 65.62 | 67.60 | 7,411,011 | +2.53(+3.88%) |
Oct 02, 2015 | 63.57 | 65.07 | 63.40 | 65.07 | 5,800,635 | +0.45(+0.70%) |
Oct 01, 2015 | 64.85 | 65.23 | 64.02 | 64.61 | 5,421,769 | -0.21(-0.32%) |
Sep 30, 2015 | 64.61 | 64.88 | 64.10 | 64.82 | 5,617,445 | +0.90(+1.41%) |
Sep 29, 2015 | 64.10 | 64.28 | 63.54 | 63.92 | 6,041,270 | -0.21(-0.33%) |
Sep 28, 2015 | 65.11 | 65.32 | 64.06 | 64.13 | 6,740,930 | -1.54(-2.34%) |
Sep 25, 2015 | 65.93 | 66.17 | 65.34 | 65.67 | 5,120,898 | +0.36(+0.55%) |
Sep 24, 2015 | 65.58 | 65.61 | 64.58 | 65.31 | 6,985,935 | -0.82(-1.24%) |
Sep 23, 2015 | 66.03 | 66.42 | 65.70 | 66.14 | 3,640,329 | -0.07(-0.11%) |
Sep 22, 2015 | 66.12 | 66.26 | 65.58 | 66.21 | 5,771,790 | -0.90(-1.34%) |
Sep 21, 2015 | 66.83 | 67.61 | 66.73 | 67.11 | 3,735,217 | +0.69(+1.04%) |
Sep 18, 2015 | 66.50 | 67.15 | 66.21 | 66.42 | 14,183,472 | -0.97(-1.44%) |
Sep 17, 2015 | 67.74 | 68.56 | 67.13 | 67.39 | 4,782,144 | -0.23(-0.34%) |
Sep 16, 2015 | 66.86 | 67.78 | 66.80 | 67.61 | 4,795,059 | +0.72(+1.07%) |
Sep 15, 2015 | 65.99 | 67.11 | 65.79 | 66.90 | 6,259,506 | +1.19(+1.81%) |
Sep 14, 2015 | 65.72 | 66.02 | 65.39 | 65.71 | 5,091,255 | -0.31(-0.48%) |
Sep 11, 2015 | 65.65 | 66.05 | 65.40 | 66.02 | 4,396,078 | +0.17(+0.25%) |
Sep 10, 2015 | 65.72 | 66.34 | 65.57 | 65.86 | 5,448,609 | +0.17(+0.25%) |
Sep 09, 2015 | 66.53 | 66.90 | 65.57 | 65.69 | 5,671,885 | -0.32(-0.49%) |
Sep 08, 2015 | 66.09 | 66.22 | 65.52 | 66.01 | 6,914,315 | +1.23(+1.90%) |
Sep 04, 2015 | 64.95 | 64.78 | 64.78 | 64.78 | 5,826,682 | -1.03(-1.57%) |
Sep 03, 2015 | 65.92 | 66.68 | 65.63 | 65.81 | 5,469,622 | +0.28(+0.43%) |
Sep 02, 2015 | 65.50 | 65.77 | 64.68 | 65.53 | 6,763,483 | +0.82(+1.27%) |
Sep 01, 2015 | 65.45 | 65.90 | 64.36 | 64.71 | 6,975,859 | -2.38(-3.55%) |
Aug 31, 2015 | 66.69 | 67.56 | 66.43 | 67.09 | 5,213,946 | +0.06(+0.09%) |
Aug 28, 2015 | 66.74 | 67.17 | 66.40 | 67.03 | 5,625,222 | -0.20(-0.30%) |
Aug 27, 2015 | 66.35 | 67.49 | 66.04 | 67.23 | 8,033,440 | +1.09(+1.65%) |
Aug 26, 2015 | 65.93 | 66.37 | 64.67 | 66.14 | 7,437,592 | +1.85(+2.87%) |
Aug 25, 2015 | 66.70 | 66.94 | 64.08 | 64.29 | 8,895,777 | -0.99(-1.51%) |
Aug 24, 2015 | 64.15 | 66.53 | 62.71 | 65.28 | 14,721,236 | -2.08(-3.09%) |
Aug 21, 2015 | 68.31 | 68.75 | 67.36 | 67.36 | 9,701,193 | -1.51(-2.20%) |
Aug 20, 2015 | 70.05 | 70.36 | 68.85 | 68.87 | 8,280,055 | -1.91(-2.71%) |
Aug 19, 2015 | 70.76 | 71.41 | 70.32 | 70.79 | 6,077,605 | -0.25(-0.36%) |
Aug 18, 2015 | 70.88 | 71.20 | 70.57 | 71.04 | 5,098,370 | +0.21(+0.30%) |
Aug 17, 2015 | 70.30 | 70.98 | 70.18 | 70.83 | 5,231,442 | +0.08(+0.11%) |
Aug 14, 2015 | 70.40 | 71.12 | 70.32 | 70.75 | 6,160,480 | +0.13(+0.19%) |
Aug 13, 2015 | 70.83 | 70.81 | 70.29 | 70.62 | 5,565,617 | -0.21(-0.30%) |
Aug 12, 2015 | 70.59 | 70.91 | 69.78 | 70.83 | 7,998,456 | -0.30(-0.42%) |
Aug 11, 2015 | 70.33 | 71.40 | 70.18 | 71.13 | 9,731,286 | +0.07(+0.10%) |
Aug 10, 2015 | 69.69 | 71.17 | 69.52 | 71.06 | 14,419,102 | +1.35(+1.93%) |
Aug 07, 2015 | 65.58 | 70.15 | 65.01 | 69.71 | 27,090,580 | +4.13(+6.29%) |
Aug 06, 2015 | 66.15 | 66.28 | 65.33 | 65.58 | 5,171,264 | -0.52(-0.78%) |
Aug 05, 2015 | 66.77 | 66.88 | 66.10 | 66.10 | 6,360,514 | -0.11(-0.17%) |
Aug 04, 2015 | 66.26 | 66.60 | 66.14 | 66.21 | 4,730,327 | -0.23(-0.34%) |