Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 73.92 | 74.01 | 72.84 | 72.85 | 11,912,522 | -0.87(-1.18%) |
Oct 29, 2015 | 73.80 | 73.91 | 73.18 | 73.72 | 8,144,143 | -0.34(-0.46%) |
Oct 28, 2015 | 73.08 | 74.08 | 72.72 | 74.06 | 11,554,334 | +1.27(+1.74%) |
Oct 27, 2015 | 73.27 | 73.42 | 72.36 | 72.80 | 10,145,784 | -0.62(-0.84%) |
Oct 26, 2015 | 73.32 | 73.54 | 72.39 | 73.42 | 8,539,740 | +1.04(+1.44%) |
Oct 23, 2015 | 72.74 | 72.90 | 70.38 | 72.37 | 12,748,285 | +0.61(+0.85%) |
Oct 22, 2015 | 71.26 | 72.17 | 71.03 | 71.76 | 9,683,397 | +0.90(+1.27%) |
Oct 21, 2015 | 72.25 | 72.25 | 70.72 | 70.86 | 7,799,069 | -0.77(-1.07%) |
Oct 20, 2015 | 71.97 | 72.20 | 71.30 | 71.63 | 8,677,710 | -0.67(-0.92%) |
Oct 19, 2015 | 71.30 | 72.61 | 71.30 | 72.30 | 10,598,214 | +0.93(+1.30%) |
Oct 16, 2015 | 70.74 | 71.88 | 70.23 | 71.37 | 9,709,137 | +0.62(+0.88%) |
Oct 15, 2015 | 70.39 | 70.81 | 70.03 | 70.75 | 7,300,996 | +1.07(+1.54%) |
Oct 14, 2015 | 70.28 | 70.67 | 69.23 | 69.68 | 8,059,390 | -0.75(-1.07%) |
Oct 13, 2015 | 69.92 | 70.66 | 69.63 | 70.43 | 7,922,203 | +0.01(+0.01%) |
Oct 12, 2015 | 69.25 | 70.83 | 69.18 | 70.42 | 5,948,820 | +0.95(+1.37%) |
Oct 09, 2015 | 69.53 | 69.57 | 68.93 | 69.47 | 6,333,797 | +0.08(+0.11%) |
Oct 08, 2015 | 68.55 | 69.42 | 68.39 | 69.40 | 6,083,619 | +0.64(+0.93%) |
Oct 07, 2015 | 68.25 | 68.77 | 68.03 | 68.76 | 6,680,693 | +1.07(+1.58%) |
Oct 06, 2015 | 67.82 | 68.12 | 67.45 | 67.69 | 6,157,772 | -0.14(-0.21%) |
Oct 05, 2015 | 66.73 | 67.93 | 66.60 | 67.83 | 7,759,690 | +1.47(+2.21%) |
Oct 02, 2015 | 64.61 | 66.42 | 64.19 | 66.36 | 7,944,643 | +0.64(+0.97%) |
Oct 01, 2015 | 65.82 | 66.45 | 64.78 | 65.72 | 9,242,391 | +0.31(+0.47%) |
Sep 30, 2015 | 65.10 | 65.41 | 64.10 | 65.41 | 9,913,378 | +1.06(+1.65%) |
Sep 29, 2015 | 63.40 | 64.51 | 63.10 | 64.35 | 12,061,804 | +1.25(+1.98%) |
Sep 28, 2015 | 65.91 | 66.00 | 62.94 | 63.10 | 16,251,070 | -3.28(-4.94%) |
Sep 25, 2015 | 66.85 | 67.10 | 65.93 | 66.38 | 8,260,000 | +0.42(+0.64%) |
Sep 24, 2015 | 66.06 | 66.33 | 65.40 | 65.96 | 8,952,332 | -0.67(-1.00%) |
Sep 23, 2015 | 65.88 | 66.81 | 65.64 | 66.63 | 11,347,394 | +0.66(+1.00%) |
Sep 22, 2015 | 65.73 | 66.10 | 65.09 | 65.97 | 12,133,538 | -0.50(-0.75%) |
Sep 21, 2015 | 66.32 | 66.97 | 65.94 | 66.47 | 13,584,351 | +0.93(+1.42%) |
Sep 18, 2015 | 65.56 | 66.49 | 65.46 | 65.54 | 15,449,685 | -1.10(-1.65%) |
Sep 17, 2015 | 66.95 | 67.91 | 66.20 | 66.64 | 8,158,571 | -0.03(-0.04%) |
Sep 16, 2015 | 66.16 | 66.78 | 65.78 | 66.66 | 8,740,184 | +0.45(+0.68%) |
Sep 15, 2015 | 66.18 | 66.43 | 65.27 | 66.21 | 7,414,373 | +0.47(+0.71%) |
Sep 14, 2015 | 66.41 | 66.48 | 65.37 | 65.74 | 7,517,514 | -0.70(-1.06%) |
Sep 11, 2015 | 65.60 | 66.49 | 65.22 | 66.45 | 6,870,912 | +0.50(+0.75%) |
Sep 10, 2015 | 65.26 | 66.34 | 65.23 | 65.95 | 7,714,346 | +0.59(+0.91%) |
Sep 09, 2015 | 66.44 | 67.02 | 65.20 | 65.36 | 9,607,601 | -0.87(-1.32%) |
Sep 08, 2015 | 66.44 | 66.68 | 65.31 | 66.23 | 8,502,391 | +1.29(+1.98%) |
Sep 04, 2015 | 65.07 | 64.94 | 64.94 | 64.94 | 10,083,997 | -1.16(-1.76%) |
Sep 03, 2015 | 66.16 | 66.75 | 65.72 | 66.11 | 9,621,588 | +0.73(+1.12%) |
Sep 02, 2015 | 65.68 | 65.69 | 64.51 | 65.38 | 9,815,330 | +0.62(+0.96%) |
Sep 01, 2015 | 65.18 | 66.10 | 64.33 | 64.76 | 12,236,913 | -2.20(-3.28%) |
Aug 31, 2015 | 67.53 | 67.69 | 66.50 | 66.95 | 8,852,655 | -1.09(-1.60%) |
Aug 28, 2015 | 67.71 | 68.24 | 67.24 | 68.04 | 6,827,530 | +0.06(+0.08%) |
Aug 27, 2015 | 67.56 | 68.07 | 66.48 | 67.99 | 9,714,096 | +1.61(+2.42%) |
Aug 26, 2015 | 65.14 | 66.66 | 63.76 | 66.38 | 13,011,548 | +3.49(+5.55%) |
Aug 25, 2015 | 67.32 | 67.42 | 62.63 | 62.89 | 15,423,797 | -1.31(-2.03%) |
Aug 24, 2015 | 60.25 | 66.73 | 56.34 | 64.19 | 22,309,548 | -2.66(-3.98%) |
Aug 21, 2015 | 68.08 | 69.13 | 66.64 | 66.85 | 16,774,618 | -2.59(-3.73%) |
Aug 20, 2015 | 69.08 | 69.99 | 68.37 | 69.44 | 12,854,765 | -0.42(-0.60%) |
Aug 19, 2015 | 69.68 | 70.39 | 69.18 | 69.87 | 6,268,932 | -0.07(-0.09%) |
Aug 18, 2015 | 69.73 | 70.18 | 69.50 | 69.93 | 6,735,866 | +0.06(+0.08%) |
Aug 17, 2015 | 69.49 | 69.90 | 69.02 | 69.87 | 3,653,472 | +0.18(+0.26%) |
Aug 14, 2015 | 69.35 | 69.87 | 68.97 | 69.70 | 4,112,127 | +0.27(+0.39%) |
Aug 13, 2015 | 68.95 | 69.89 | 68.91 | 69.42 | 6,380,914 | +0.37(+0.53%) |
Aug 12, 2015 | 68.43 | 69.33 | 67.98 | 69.06 | 8,152,915 | +0.28(+0.41%) |
Aug 11, 2015 | 69.20 | 69.63 | 68.64 | 68.78 | 6,907,567 | -0.96(-1.37%) |
Aug 10, 2015 | 70.21 | 70.48 | 69.24 | 69.73 | 6,595,105 | +0.16(+0.23%) |
Aug 07, 2015 | 69.08 | 69.67 | 68.74 | 69.57 | 6,916,770 | +0.59(+0.86%) |
Aug 06, 2015 | 70.59 | 70.71 | 68.95 | 68.98 | 8,283,523 | -1.31(-1.87%) |
Aug 05, 2015 | 71.30 | 71.41 | 70.24 | 70.30 | 7,440,492 | -0.27(-0.39%) |
Aug 04, 2015 | 70.81 | 71.33 | 70.34 | 70.57 | 7,420,773 | -0.47(-0.66%) |