Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 69.89 | 71.46 | 69.63 | 70.32 | 1,027,086 | +0.44(+0.63%) |
Oct 29, 2015 | 69.33 | 70.63 | 68.93 | 69.88 | 1,001,382 | +0.53(+0.77%) |
Oct 28, 2015 | 72.13 | 72.37 | 68.68 | 69.34 | 2,190,640 | -2.55(-3.54%) |
Oct 27, 2015 | 72.90 | 73.36 | 71.02 | 71.89 | 1,479,866 | -1.12(-1.53%) |
Oct 26, 2015 | 72.64 | 73.68 | 72.24 | 73.01 | 1,488,905 | +0.06(+0.09%) |
Oct 23, 2015 | 70.91 | 73.14 | 70.91 | 72.94 | 1,829,604 | +2.88(+4.11%) |
Oct 22, 2015 | 70.26 | 70.97 | 68.94 | 70.06 | 1,598,211 | +1.14(+1.66%) |
Oct 21, 2015 | 70.49 | 71.18 | 68.87 | 68.92 | 1,861,661 | -1.62(-2.30%) |
Oct 20, 2015 | 70.88 | 71.46 | 69.93 | 70.54 | 1,376,681 | -0.35(-0.49%) |
Oct 19, 2015 | 69.85 | 71.40 | 69.57 | 70.89 | 1,519,599 | +0.96(+1.37%) |
Oct 16, 2015 | 70.00 | 70.05 | 68.74 | 69.93 | 1,797,590 | -0.14(-0.20%) |
Oct 15, 2015 | 68.30 | 70.34 | 67.46 | 70.07 | 2,231,148 | +2.33(+3.44%) |
Oct 14, 2015 | 69.01 | 69.54 | 67.43 | 67.74 | 1,966,238 | -0.43(-0.64%) |
Oct 13, 2015 | 70.80 | 71.36 | 68.15 | 68.17 | 2,642,501 | -3.75(-5.22%) |
Oct 12, 2015 | 70.35 | 72.44 | 69.73 | 71.93 | 1,791,114 | +1.91(+2.73%) |
Oct 09, 2015 | 69.32 | 71.72 | 69.32 | 70.02 | 2,369,176 | +0.15(+0.21%) |
Oct 08, 2015 | 69.84 | 71.21 | 69.10 | 69.87 | 1,533,815 | -0.19(-0.28%) |
Oct 07, 2015 | 68.88 | 71.29 | 67.22 | 70.06 | 3,141,362 | +1.33(+1.93%) |
Oct 06, 2015 | 74.29 | 74.54 | 68.65 | 68.74 | 3,117,112 | -5.88(-7.89%) |
Oct 05, 2015 | 73.53 | 75.35 | 72.89 | 74.62 | 1,527,597 | +1.52(+2.08%) |
Oct 02, 2015 | 72.88 | 73.20 | 71.21 | 73.10 | 1,310,084 | -0.89(-1.21%) |
Oct 01, 2015 | 72.75 | 74.23 | 71.94 | 73.99 | 1,333,910 | +0.72(+0.98%) |
Sep 30, 2015 | 72.92 | 73.91 | 72.23 | 73.27 | 1,667,408 | +0.99(+1.37%) |
Sep 29, 2015 | 72.01 | 72.83 | 70.79 | 72.29 | 1,173,376 | +0.25(+0.35%) |
Sep 28, 2015 | 74.16 | 74.31 | 71.43 | 72.04 | 1,713,634 | -2.39(-3.21%) |
Sep 25, 2015 | 73.63 | 74.96 | 73.10 | 74.43 | 1,211,228 | +1.59(+2.18%) |
Sep 24, 2015 | 73.30 | 73.71 | 72.27 | 72.84 | 1,293,932 | -1.01(-1.36%) |
Sep 23, 2015 | 72.54 | 74.04 | 72.54 | 73.84 | 1,197,069 | +1.31(+1.81%) |
Sep 22, 2015 | 74.55 | 75.40 | 71.98 | 72.54 | 1,560,732 | -3.17(-4.19%) |
Sep 21, 2015 | 73.05 | 75.78 | 72.95 | 75.71 | 2,115,737 | +3.09(+4.25%) |
Sep 18, 2015 | 72.69 | 73.61 | 72.39 | 72.62 | 4,031,205 | -0.88(-1.19%) |
Sep 17, 2015 | 73.42 | 74.33 | 72.46 | 73.49 | 1,403,353 | +0.52(+0.71%) |
Sep 16, 2015 | 73.41 | 74.37 | 72.30 | 72.98 | 1,552,512 | -0.56(-0.76%) |
Sep 15, 2015 | 74.75 | 74.89 | 73.11 | 73.54 | 1,723,762 | -0.92(-1.24%) |
Sep 14, 2015 | 75.45 | 76.02 | 74.29 | 74.46 | 1,518,474 | -1.04(-1.38%) |
Sep 11, 2015 | 74.56 | 75.62 | 74.47 | 75.50 | 953,030 | +0.53(+0.71%) |
Sep 10, 2015 | 75.71 | 76.34 | 74.69 | 74.97 | 1,243,949 | -0.44(-0.59%) |
Sep 09, 2015 | 75.62 | 76.02 | 74.31 | 75.41 | 1,560,663 | +0.49(+0.65%) |
Sep 08, 2015 | 73.73 | 74.99 | 73.47 | 74.92 | 1,465,038 | +2.45(+3.39%) |
Sep 04, 2015 | 71.16 | 72.47 | 72.47 | 72.47 | 1,147,409 | +0.47(+0.65%) |
Sep 03, 2015 | 72.86 | 73.78 | 71.76 | 72.00 | 1,353,382 | -0.70(-0.96%) |
Sep 02, 2015 | 70.17 | 72.71 | 69.74 | 72.70 | 1,551,245 | +3.72(+5.39%) |
Sep 01, 2015 | 67.92 | 69.55 | 67.92 | 68.98 | 1,482,471 | -0.06(-0.08%) |
Aug 31, 2015 | 69.99 | 70.85 | 68.81 | 69.04 | 1,452,137 | -0.88(-1.25%) |
Aug 28, 2015 | 70.28 | 70.87 | 69.43 | 69.92 | 1,368,510 | -0.40(-0.56%) |
Aug 27, 2015 | 71.17 | 71.65 | 69.05 | 70.31 | 1,512,770 | -0.07(-0.10%) |
Aug 26, 2015 | 70.16 | 70.71 | 67.44 | 70.39 | 1,597,379 | +1.63(+2.37%) |
Aug 25, 2015 | 69.97 | 71.82 | 68.53 | 68.75 | 1,860,835 | +1.34(+1.98%) |
Aug 24, 2015 | 64.59 | 69.91 | 54.34 | 67.42 | 2,728,028 | -2.80(-3.99%) |
Aug 21, 2015 | 71.61 | 72.94 | 70.21 | 70.22 | 1,900,447 | -2.65(-3.63%) |
Aug 20, 2015 | 73.82 | 74.29 | 72.58 | 72.87 | 1,401,239 | -1.83(-2.44%) |
Aug 19, 2015 | 74.47 | 75.62 | 74.24 | 74.69 | 1,492,408 | -0.48(-0.64%) |
Aug 18, 2015 | 75.22 | 75.76 | 74.03 | 75.17 | 1,210,630 | +0.00(+0.00%) |
Aug 17, 2015 | 73.42 | 75.39 | 72.95 | 75.17 | 1,149,779 | +1.76(+2.40%) |
Aug 14, 2015 | 72.47 | 73.61 | 72.47 | 73.41 | 571,698 | +0.65(+0.90%) |
Aug 13, 2015 | 72.01 | 73.63 | 71.60 | 72.76 | 1,173,425 | +0.69(+0.95%) |
Aug 12, 2015 | 72.74 | 72.87 | 70.14 | 72.07 | 1,421,510 | -1.30(-1.78%) |
Aug 11, 2015 | 71.79 | 73.66 | 71.72 | 73.37 | 1,370,105 | +1.22(+1.69%) |
Aug 10, 2015 | 72.15 | 73.06 | 71.77 | 72.15 | 1,011,953 | +0.59(+0.82%) |
Aug 07, 2015 | 71.21 | 71.91 | 70.67 | 71.56 | 728,269 | +0.22(+0.31%) |
Aug 06, 2015 | 73.49 | 73.89 | 70.55 | 71.34 | 1,158,392 | -1.17(-1.62%) |
Aug 05, 2015 | 71.72 | 73.05 | 71.38 | 72.52 | 1,568,196 | +1.16(+1.62%) |
Aug 04, 2015 | 71.68 | 71.96 | 70.66 | 71.36 | 1,014,661 | -0.23(-0.32%) |