Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 61.27 | 62.87 | 60.80 | 60.82 | 4,006,747 | -0.29(-0.47%) |
Oct 29, 2015 | 61.70 | 61.75 | 60.43 | 61.11 | 6,395,010 | -1.80(-2.86%) |
Oct 28, 2015 | 61.91 | 63.20 | 60.25 | 62.91 | 21,768,526 | -12.64(-16.73%) |
Oct 27, 2015 | 74.99 | 76.39 | 74.83 | 75.55 | 3,741,415 | +0.18(+0.24%) |
Oct 26, 2015 | 73.90 | 75.44 | 73.71 | 75.37 | 1,909,759 | +1.29(+1.74%) |
Oct 23, 2015 | 73.51 | 74.49 | 72.84 | 74.08 | 1,402,121 | +1.55(+2.14%) |
Oct 22, 2015 | 71.71 | 73.95 | 71.52 | 72.53 | 1,504,407 | +1.37(+1.93%) |
Oct 21, 2015 | 72.12 | 72.28 | 71.05 | 71.16 | 787,291 | -0.76(-1.06%) |
Oct 20, 2015 | 70.51 | 72.23 | 70.28 | 71.92 | 1,284,849 | +1.50(+2.13%) |
Oct 19, 2015 | 70.47 | 70.84 | 70.01 | 70.42 | 1,691,828 | -0.53(-0.75%) |
Oct 16, 2015 | 71.67 | 71.67 | 70.55 | 70.95 | 1,279,149 | -0.61(-0.85%) |
Oct 15, 2015 | 70.79 | 71.69 | 70.38 | 71.56 | 1,075,425 | +1.28(+1.82%) |
Oct 14, 2015 | 71.01 | 71.87 | 70.11 | 70.28 | 1,307,426 | -0.86(-1.21%) |
Oct 13, 2015 | 72.53 | 72.66 | 71.00 | 71.14 | 1,295,237 | -1.68(-2.31%) |
Oct 12, 2015 | 73.57 | 73.59 | 72.57 | 72.82 | 1,085,650 | -0.64(-0.87%) |
Oct 09, 2015 | 73.80 | 74.04 | 73.29 | 73.46 | 1,109,799 | -0.34(-0.46%) |
Oct 08, 2015 | 73.12 | 73.91 | 72.85 | 73.80 | 958,054 | +0.25(+0.34%) |
Oct 07, 2015 | 72.40 | 73.73 | 72.30 | 73.55 | 1,420,466 | +1.25(+1.73%) |
Oct 06, 2015 | 72.00 | 72.40 | 71.50 | 72.30 | 1,094,221 | +0.18(+0.25%) |
Oct 05, 2015 | 70.82 | 72.48 | 70.41 | 72.12 | 1,363,557 | +1.89(+2.69%) |
Oct 02, 2015 | 68.18 | 70.24 | 67.44 | 70.23 | 1,216,240 | +1.27(+1.84%) |
Oct 01, 2015 | 69.06 | 69.38 | 68.14 | 68.96 | 1,453,517 | -0.10(-0.14%) |
Sep 30, 2015 | 68.68 | 69.16 | 68.35 | 69.06 | 2,200,720 | +1.56(+2.31%) |
Sep 29, 2015 | 68.00 | 68.40 | 67.10 | 67.50 | 1,344,707 | -0.46(-0.68%) |
Sep 28, 2015 | 70.07 | 70.91 | 67.75 | 67.96 | 1,897,936 | -2.59(-3.67%) |
Sep 25, 2015 | 69.72 | 71.65 | 69.47 | 70.55 | 2,835,650 | +1.16(+1.67%) |
Sep 24, 2015 | 70.28 | 70.40 | 69.02 | 69.39 | 1,705,277 | -1.15(-1.63%) |
Sep 23, 2015 | 70.29 | 70.79 | 70.06 | 70.54 | 1,762,370 | -0.07(-0.10%) |
Sep 22, 2015 | 71.44 | 71.55 | 70.11 | 70.61 | 1,794,181 | -1.48(-2.05%) |
Sep 21, 2015 | 72.32 | 72.60 | 71.72 | 72.09 | 1,729,419 | +0.14(+0.19%) |
Sep 18, 2015 | 73.75 | 74.27 | 71.79 | 71.95 | 3,906,019 | -2.69(-3.60%) |
Sep 17, 2015 | 74.88 | 75.40 | 74.07 | 74.64 | 1,704,993 | -0.18(-0.24%) |
Sep 16, 2015 | 74.17 | 75.02 | 74.12 | 74.82 | 1,381,120 | -0.38(-0.51%) |
Sep 15, 2015 | 74.60 | 75.37 | 74.21 | 75.20 | 1,077,527 | +0.62(+0.83%) |
Sep 14, 2015 | 74.45 | 74.76 | 73.85 | 74.58 | 1,010,789 | -0.09(-0.12%) |
Sep 11, 2015 | 74.32 | 75.32 | 73.94 | 74.67 | 1,372,319 | +0.12(+0.16%) |
Sep 10, 2015 | 73.28 | 75.03 | 73.19 | 74.55 | 1,410,940 | +1.20(+1.64%) |
Sep 09, 2015 | 74.88 | 75.25 | 73.13 | 73.35 | 1,276,175 | -0.93(-1.25%) |
Sep 08, 2015 | 73.75 | 74.35 | 73.06 | 74.28 | 1,417,619 | +1.70(+2.34%) |
Sep 04, 2015 | 71.71 | 72.58 | 72.58 | 72.58 | 1,607,100 | -0.68(-0.93%) |
Sep 03, 2015 | 71.86 | 74.71 | 71.54 | 73.26 | 2,381,659 | +1.99(+2.79%) |
Sep 02, 2015 | 71.35 | 71.63 | 69.67 | 71.27 | 1,673,412 | +0.84(+1.19%) |
Sep 01, 2015 | 69.75 | 71.43 | 69.67 | 70.43 | 2,411,225 | -0.88(-1.23%) |
Aug 31, 2015 | 71.66 | 71.81 | 70.87 | 71.31 | 1,767,877 | -0.59(-0.82%) |
Aug 28, 2015 | 70.59 | 71.97 | 70.20 | 71.90 | 2,371,900 | +1.40(+1.99%) |
Aug 27, 2015 | 69.09 | 70.89 | 68.53 | 70.50 | 2,084,185 | +2.33(+3.42%) |
Aug 26, 2015 | 67.07 | 68.30 | 65.33 | 68.17 | 2,242,353 | +2.54(+3.87%) |
Aug 25, 2015 | 68.24 | 68.99 | 65.59 | 65.63 | 3,113,591 | -0.89(-1.34%) |
Aug 24, 2015 | 65.01 | 68.22 | 63.14 | 66.52 | 3,784,669 | -1.52(-2.23%) |
Aug 21, 2015 | 69.19 | 70.00 | 67.91 | 68.04 | 2,310,837 | -1.74(-2.49%) |
Aug 20, 2015 | 72.30 | 72.57 | 69.77 | 69.78 | 2,107,072 | -3.28(-4.49%) |
Aug 19, 2015 | 73.78 | 73.90 | 72.29 | 73.06 | 881,900 | -0.79(-1.07%) |
Aug 18, 2015 | 73.96 | 74.19 | 73.23 | 73.85 | 1,222,032 | +0.28(+0.38%) |
Aug 17, 2015 | 73.01 | 73.60 | 72.32 | 73.57 | 1,027,195 | +0.20(+0.27%) |
Aug 14, 2015 | 73.38 | 73.84 | 72.73 | 73.37 | 1,328,653 | -0.47(-0.64%) |
Aug 13, 2015 | 73.82 | 74.50 | 73.47 | 73.84 | 1,129,548 | -0.08(-0.11%) |
Aug 12, 2015 | 72.61 | 74.19 | 71.76 | 73.92 | 1,429,347 | +0.96(+1.32%) |
Aug 11, 2015 | 74.69 | 74.69 | 72.43 | 72.96 | 1,969,194 | -2.05(-2.73%) |
Aug 10, 2015 | 74.98 | 75.39 | 74.62 | 75.01 | 1,087,565 | +0.48(+0.64%) |
Aug 07, 2015 | 74.54 | 74.63 | 73.53 | 74.53 | 968,695 | +0.11(+0.15%) |
Aug 06, 2015 | 75.98 | 76.00 | 73.94 | 74.42 | 1,241,561 | -1.61(-2.12%) |
Aug 05, 2015 | 76.06 | 76.48 | 75.61 | 76.03 | 1,677,609 | +0.42(+0.56%) |
Aug 04, 2015 | 75.82 | 76.29 | 75.82 | 75.61 | 1,413,987 | -0.14(-0.18%) |