Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 68.20 | 68.35 | 66.74 | 66.81 | 3,196,908 | -1.10(-1.62%) |
Oct 29, 2015 | 68.48 | 68.93 | 67.68 | 67.91 | 2,376,004 | -0.80(-1.16%) |
Oct 28, 2015 | 67.18 | 68.75 | 67.06 | 68.70 | 2,674,070 | +1.53(+2.28%) |
Oct 27, 2015 | 66.96 | 67.39 | 66.84 | 67.17 | 2,309,232 | -0.27(-0.40%) |
Oct 26, 2015 | 68.17 | 68.53 | 67.29 | 67.44 | 3,639,694 | -1.24(-1.81%) |
Oct 23, 2015 | 65.50 | 68.93 | 65.35 | 68.69 | 7,748,134 | +5.23(+8.25%) |
Oct 22, 2015 | 62.47 | 64.67 | 62.47 | 63.45 | 5,000,414 | +1.07(+1.71%) |
Oct 21, 2015 | 63.51 | 63.76 | 62.33 | 62.39 | 3,821,787 | -0.76(-1.21%) |
Oct 20, 2015 | 63.12 | 63.64 | 63.01 | 63.15 | 2,566,927 | -0.05(-0.08%) |
Oct 19, 2015 | 62.78 | 63.40 | 62.63 | 63.20 | 2,869,099 | -0.03(-0.04%) |
Oct 16, 2015 | 63.46 | 63.58 | 62.79 | 63.23 | 3,205,519 | +0.13(+0.20%) |
Oct 15, 2015 | 61.96 | 63.12 | 61.50 | 63.10 | 3,064,032 | +1.66(+2.70%) |
Oct 14, 2015 | 62.66 | 62.69 | 61.24 | 61.44 | 3,882,401 | -1.17(-1.87%) |
Oct 13, 2015 | 62.72 | 63.14 | 62.35 | 62.61 | 2,764,561 | -0.26(-0.42%) |
Oct 12, 2015 | 63.21 | 63.40 | 62.66 | 62.87 | 2,042,997 | -0.17(-0.27%) |
Oct 09, 2015 | 63.80 | 64.11 | 62.86 | 63.04 | 2,609,441 | -0.51(-0.80%) |
Oct 08, 2015 | 63.12 | 63.73 | 62.55 | 63.55 | 2,860,479 | +0.08(+0.12%) |
Oct 07, 2015 | 64.08 | 64.50 | 63.22 | 63.47 | 2,764,101 | -0.22(-0.35%) |
Oct 06, 2015 | 63.42 | 64.09 | 63.23 | 63.69 | 2,759,536 | -0.07(-0.11%) |
Oct 05, 2015 | 62.12 | 64.05 | 62.12 | 63.76 | 2,998,228 | +2.06(+3.33%) |
Oct 02, 2015 | 60.30 | 61.70 | 59.43 | 61.70 | 3,687,727 | -0.06(-0.10%) |
Oct 01, 2015 | 61.50 | 61.83 | 60.76 | 61.76 | 4,984,960 | +0.36(+0.58%) |
Sep 30, 2015 | 61.58 | 61.69 | 60.76 | 61.41 | 3,176,377 | +0.82(+1.36%) |
Sep 29, 2015 | 61.07 | 61.38 | 60.15 | 60.58 | 3,351,528 | -0.52(-0.86%) |
Sep 28, 2015 | 62.30 | 62.62 | 61.05 | 61.11 | 2,353,984 | -1.59(-2.54%) |
Sep 25, 2015 | 62.85 | 63.28 | 62.52 | 62.70 | 2,978,766 | +0.79(+1.27%) |
Sep 24, 2015 | 61.47 | 62.00 | 61.12 | 61.91 | 4,361,617 | -0.32(-0.52%) |
Sep 23, 2015 | 62.73 | 62.73 | 61.97 | 62.24 | 2,476,968 | -0.15(-0.24%) |
Sep 22, 2015 | 62.25 | 62.47 | 61.77 | 62.39 | 2,584,075 | -0.76(-1.21%) |
Sep 21, 2015 | 62.84 | 63.52 | 62.73 | 63.15 | 2,622,852 | +0.86(+1.39%) |
Sep 18, 2015 | 63.37 | 63.40 | 62.10 | 62.29 | 5,853,207 | -1.97(-3.07%) |
Sep 17, 2015 | 65.44 | 65.79 | 63.98 | 64.26 | 3,241,274 | -1.18(-1.80%) |
Sep 16, 2015 | 64.84 | 65.55 | 64.51 | 65.44 | 3,389,038 | +0.78(+1.20%) |
Sep 15, 2015 | 64.35 | 65.03 | 64.28 | 64.66 | 3,930,763 | +0.51(+0.79%) |
Sep 14, 2015 | 64.19 | 64.64 | 63.75 | 64.15 | 3,139,271 | +0.09(+0.15%) |
Sep 11, 2015 | 64.01 | 64.26 | 63.43 | 64.06 | 2,745,114 | -0.19(-0.29%) |
Sep 10, 2015 | 63.90 | 64.72 | 63.84 | 64.24 | 2,988,962 | +0.01(+0.01%) |
Sep 09, 2015 | 65.64 | 66.03 | 64.09 | 64.23 | 2,662,266 | -0.79(-1.21%) |
Sep 08, 2015 | 64.35 | 65.03 | 64.11 | 65.02 | 3,085,996 | +1.66(+2.62%) |
Sep 04, 2015 | 63.46 | 63.36 | 63.36 | 63.36 | 2,657,012 | -1.13(-1.75%) |
Sep 03, 2015 | 64.34 | 65.50 | 64.09 | 64.49 | 3,473,302 | +0.73(+1.14%) |
Sep 02, 2015 | 63.96 | 64.30 | 62.81 | 63.76 | 3,047,182 | +0.83(+1.32%) |
Sep 01, 2015 | 64.08 | 64.41 | 62.54 | 62.93 | 3,321,847 | -2.90(-4.41%) |
Aug 31, 2015 | 65.22 | 66.14 | 64.92 | 65.83 | 3,158,385 | +0.36(+0.56%) |
Aug 28, 2015 | 65.26 | 65.64 | 64.99 | 65.47 | 2,671,679 | -0.03(-0.05%) |
Aug 27, 2015 | 64.19 | 65.73 | 63.97 | 65.50 | 5,580,070 | +2.21(+3.49%) |
Aug 26, 2015 | 62.34 | 63.43 | 61.35 | 63.29 | 4,369,538 | +2.12(+3.46%) |
Aug 25, 2015 | 64.17 | 64.23 | 61.13 | 61.18 | 4,224,407 | -1.08(-1.74%) |
Aug 24, 2015 | 60.79 | 64.24 | 57.35 | 62.26 | 5,175,813 | -2.62(-4.03%) |
Aug 21, 2015 | 66.29 | 66.74 | 64.88 | 64.88 | 4,984,347 | -2.05(-3.06%) |
Aug 20, 2015 | 67.15 | 67.54 | 66.90 | 66.93 | 3,419,740 | -0.91(-1.35%) |
Aug 19, 2015 | 68.30 | 68.48 | 67.52 | 67.84 | 5,478,624 | -0.97(-1.40%) |
Aug 18, 2015 | 69.10 | 69.50 | 68.49 | 68.81 | 2,852,514 | -0.33(-0.48%) |
Aug 17, 2015 | 68.32 | 69.25 | 68.16 | 69.14 | 2,385,812 | +0.32(+0.47%) |
Aug 14, 2015 | 68.02 | 68.89 | 67.99 | 68.81 | 2,322,969 | +0.43(+0.63%) |
Aug 13, 2015 | 68.57 | 68.94 | 68.06 | 68.38 | 2,891,873 | +0.12(+0.17%) |
Aug 12, 2015 | 68.11 | 68.49 | 67.00 | 68.26 | 3,961,554 | -0.21(-0.31%) |
Aug 11, 2015 | 69.19 | 69.36 | 68.10 | 68.48 | 3,004,269 | -1.37(-1.96%) |
Aug 10, 2015 | 68.98 | 70.00 | 68.84 | 69.85 | 2,719,940 | +1.41(+2.07%) |
Aug 07, 2015 | 68.59 | 69.12 | 67.96 | 68.43 | 3,400,071 | -0.27(-0.39%) |
Aug 06, 2015 | 69.04 | 69.29 | 68.47 | 68.70 | 3,776,008 | -0.27(-0.39%) |
Aug 05, 2015 | 69.05 | 69.28 | 68.53 | 68.98 | 4,673,069 | +0.40(+0.59%) |
Aug 04, 2015 | 68.78 | 69.03 | 68.47 | 68.57 | 2,478,047 | -0.21(-0.31%) |