Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 73.55 | 74.14 | 69.27 | 70.68 | 11,352,041 | -3.91(-5.25%) |
Oct 29, 2015 | 75.03 | 75.44 | 73.91 | 74.59 | 3,310,894 | -0.70(-0.92%) |
Oct 28, 2015 | 74.53 | 75.32 | 73.62 | 75.29 | 3,388,691 | +1.47(+1.99%) |
Oct 27, 2015 | 72.49 | 74.12 | 72.28 | 73.82 | 2,746,560 | +1.17(+1.61%) |
Oct 26, 2015 | 73.55 | 73.94 | 72.34 | 72.65 | 2,524,834 | -0.82(-1.12%) |
Oct 23, 2015 | 73.55 | 74.03 | 73.00 | 73.48 | 3,343,413 | +0.37(+0.51%) |
Oct 22, 2015 | 71.69 | 73.41 | 71.61 | 73.10 | 3,039,378 | +1.72(+2.40%) |
Oct 21, 2015 | 71.28 | 72.02 | 70.61 | 71.39 | 2,380,910 | +0.48(+0.68%) |
Oct 20, 2015 | 71.20 | 71.68 | 69.93 | 70.91 | 2,212,010 | +0.01(+0.01%) |
Oct 19, 2015 | 70.51 | 72.12 | 70.13 | 70.90 | 3,568,769 | +0.57(+0.81%) |
Oct 16, 2015 | 69.42 | 70.40 | 68.91 | 70.33 | 2,928,558 | +0.73(+1.04%) |
Oct 15, 2015 | 69.65 | 70.11 | 68.83 | 69.60 | 2,743,625 | +0.39(+0.57%) |
Oct 14, 2015 | 67.06 | 69.93 | 66.78 | 69.21 | 4,085,785 | +2.11(+3.14%) |
Oct 13, 2015 | 66.69 | 67.82 | 66.04 | 67.10 | 3,441,090 | +0.30(+0.46%) |
Oct 12, 2015 | 63.87 | 66.93 | 63.40 | 66.80 | 4,213,071 | +3.01(+4.72%) |
Oct 09, 2015 | 64.33 | 64.37 | 63.30 | 63.79 | 4,356,174 | -0.75(-1.16%) |
Oct 08, 2015 | 64.63 | 64.83 | 63.45 | 64.53 | 2,507,945 | -0.30(-0.47%) |
Oct 07, 2015 | 65.28 | 65.55 | 63.93 | 64.84 | 3,766,699 | -0.43(-0.66%) |
Oct 06, 2015 | 66.11 | 66.77 | 65.06 | 65.27 | 1,841,377 | -1.02(-1.54%) |
Oct 05, 2015 | 66.03 | 66.79 | 65.68 | 66.29 | 2,790,743 | +1.08(+1.65%) |
Oct 02, 2015 | 65.08 | 65.22 | 63.59 | 65.21 | 3,107,524 | -0.70(-1.06%) |
Oct 01, 2015 | 66.73 | 66.73 | 65.16 | 65.90 | 2,973,253 | -0.54(-0.81%) |
Sep 30, 2015 | 65.52 | 66.56 | 65.21 | 66.44 | 2,441,038 | +1.72(+2.65%) |
Sep 29, 2015 | 65.71 | 66.06 | 64.29 | 64.73 | 2,296,139 | -0.45(-0.69%) |
Sep 28, 2015 | 67.62 | 67.89 | 64.68 | 65.18 | 2,673,845 | -2.97(-4.36%) |
Sep 25, 2015 | 68.62 | 69.46 | 67.64 | 68.15 | 2,855,439 | +0.67(+0.99%) |
Sep 24, 2015 | 67.53 | 67.94 | 66.37 | 67.48 | 2,154,935 | -0.64(-0.94%) |
Sep 23, 2015 | 67.52 | 68.43 | 67.27 | 68.12 | 2,918,385 | +0.76(+1.12%) |
Sep 22, 2015 | 68.21 | 68.92 | 66.90 | 67.37 | 2,459,958 | -1.85(-2.68%) |
Sep 21, 2015 | 69.05 | 70.23 | 68.71 | 69.22 | 2,119,076 | +0.50(+0.73%) |
Sep 18, 2015 | 68.99 | 69.85 | 68.41 | 68.72 | 3,571,930 | -0.97(-1.39%) |
Sep 17, 2015 | 68.87 | 70.60 | 68.52 | 69.69 | 2,308,361 | +0.77(+1.11%) |
Sep 16, 2015 | 68.37 | 69.06 | 67.76 | 68.93 | 2,227,143 | +0.88(+1.30%) |
Sep 15, 2015 | 67.07 | 68.32 | 66.99 | 68.04 | 1,762,986 | +1.01(+1.51%) |
Sep 14, 2015 | 67.53 | 67.72 | 66.82 | 67.03 | 1,715,986 | -0.55(-0.81%) |
Sep 11, 2015 | 66.91 | 67.64 | 66.52 | 67.58 | 1,714,609 | +0.17(+0.25%) |
Sep 10, 2015 | 66.24 | 68.09 | 66.24 | 67.41 | 2,126,139 | +0.94(+1.42%) |
Sep 09, 2015 | 68.20 | 68.82 | 66.27 | 66.47 | 2,403,834 | -0.71(-1.05%) |
Sep 08, 2015 | 66.25 | 67.29 | 65.71 | 67.18 | 3,268,758 | +2.09(+3.21%) |
Sep 04, 2015 | 63.59 | 65.09 | 65.09 | 65.09 | 3,671,787 | +0.57(+0.88%) |
Sep 03, 2015 | 64.03 | 65.22 | 63.78 | 64.52 | 3,550,734 | +1.10(+1.73%) |
Sep 02, 2015 | 63.19 | 63.86 | 62.74 | 63.42 | 3,879,647 | +1.22(+1.95%) |
Sep 01, 2015 | 63.15 | 64.47 | 61.81 | 62.21 | 5,139,188 | -2.67(-4.11%) |
Aug 31, 2015 | 65.81 | 66.59 | 64.71 | 64.87 | 3,109,429 | -1.73(-2.59%) |
Aug 28, 2015 | 65.34 | 67.15 | 65.23 | 66.60 | 3,036,930 | +0.74(+1.12%) |
Aug 27, 2015 | 65.86 | 66.34 | 64.24 | 65.87 | 2,979,502 | +0.80(+1.24%) |
Aug 26, 2015 | 64.24 | 65.20 | 62.43 | 65.06 | 4,427,785 | +2.75(+4.41%) |
Aug 25, 2015 | 64.63 | 65.00 | 62.25 | 62.31 | 5,892,166 | -0.16(-0.25%) |
Aug 24, 2015 | 59.09 | 64.18 | 58.32 | 62.47 | 6,736,164 | -1.79(-2.79%) |
Aug 21, 2015 | 64.00 | 65.94 | 62.78 | 64.27 | 5,502,838 | -2.14(-3.22%) |
Aug 20, 2015 | 69.53 | 70.11 | 66.31 | 66.40 | 5,136,193 | -3.82(-5.45%) |
Aug 19, 2015 | 72.13 | 72.30 | 70.03 | 70.23 | 3,239,230 | -2.20(-3.03%) |
Aug 18, 2015 | 72.68 | 73.06 | 71.77 | 72.43 | 2,871,341 | +0.15(+0.20%) |
Aug 17, 2015 | 71.44 | 72.48 | 70.85 | 72.28 | 2,700,956 | +0.86(+1.21%) |
Aug 14, 2015 | 72.00 | 72.33 | 71.32 | 71.42 | 2,224,375 | -0.55(-0.76%) |
Aug 13, 2015 | 72.13 | 72.69 | 71.62 | 71.97 | 2,029,877 | -0.33(-0.46%) |
Aug 12, 2015 | 71.78 | 72.51 | 70.32 | 72.30 | 2,955,736 | -0.10(-0.14%) |
Aug 11, 2015 | 72.07 | 72.46 | 71.46 | 72.40 | 2,508,008 | -0.15(-0.20%) |
Aug 10, 2015 | 72.77 | 73.39 | 72.28 | 72.54 | 2,905,934 | +0.60(+0.83%) |
Aug 07, 2015 | 72.34 | 72.51 | 71.02 | 71.95 | 3,141,686 | -0.64(-0.88%) |
Aug 06, 2015 | 73.55 | 74.19 | 72.08 | 72.58 | 4,682,105 | -1.13(-1.53%) |
Aug 05, 2015 | 70.97 | 74.30 | 70.86 | 73.71 | 5,947,411 | +3.30(+4.68%) |
Aug 04, 2015 | 69.34 | 70.55 | 69.34 | 70.42 | 2,800,591 | +0.81(+1.17%) |