Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 68.75 | 71.50 | 68.44 | 70.95 | 827,250 | +1.79(+2.59%) |
Oct 29, 2015 | 65.30 | 72.97 | 65.06 | 69.16 | 3,084,981 | -2.82(-3.92%) |
Oct 28, 2015 | 72.15 | 73.11 | 71.05 | 71.98 | 1,058,455 | +0.25(+0.35%) |
Oct 27, 2015 | 71.30 | 73.06 | 70.92 | 71.73 | 697,883 | +0.66(+0.93%) |
Oct 26, 2015 | 72.87 | 72.87 | 70.49 | 71.07 | 717,049 | -1.80(-2.47%) |
Oct 23, 2015 | 72.48 | 73.95 | 71.61 | 72.87 | 1,155,842 | +1.31(+1.83%) |
Oct 22, 2015 | 68.99 | 71.92 | 68.64 | 71.56 | 824,735 | +3.42(+5.02%) |
Oct 21, 2015 | 68.97 | 69.50 | 67.99 | 68.14 | 519,908 | -0.50(-0.73%) |
Oct 20, 2015 | 70.59 | 71.32 | 68.19 | 68.64 | 651,851 | -2.23(-3.15%) |
Oct 19, 2015 | 69.87 | 71.24 | 69.83 | 70.87 | 588,021 | +0.87(+1.24%) |
Oct 16, 2015 | 70.12 | 71.84 | 69.83 | 70.00 | 694,492 | -0.21(-0.30%) |
Oct 15, 2015 | 68.74 | 70.78 | 68.52 | 70.21 | 1,105,046 | +2.78(+4.12%) |
Oct 14, 2015 | 64.49 | 67.93 | 64.00 | 67.43 | 842,648 | +2.83(+4.38%) |
Oct 13, 2015 | 65.92 | 66.42 | 64.52 | 64.60 | 379,014 | -1.82(-2.74%) |
Oct 12, 2015 | 66.43 | 67.07 | 65.14 | 66.42 | 345,569 | +0.09(+0.14%) |
Oct 09, 2015 | 65.44 | 66.54 | 64.52 | 66.33 | 549,982 | +0.82(+1.25%) |
Oct 08, 2015 | 66.29 | 66.29 | 64.55 | 65.51 | 669,929 | -0.72(-1.09%) |
Oct 07, 2015 | 67.90 | 68.71 | 64.78 | 66.23 | 1,556,270 | -1.14(-1.69%) |
Oct 06, 2015 | 66.12 | 67.63 | 65.47 | 67.37 | 768,147 | +1.36(+2.06%) |
Oct 05, 2015 | 64.24 | 66.47 | 64.24 | 66.01 | 758,152 | +2.39(+3.76%) |
Oct 02, 2015 | 61.38 | 63.71 | 59.73 | 63.62 | 926,000 | +1.46(+2.35%) |
Oct 01, 2015 | 60.98 | 62.20 | 59.45 | 62.16 | 1,037,807 | +0.79(+1.29%) |
Sep 30, 2015 | 59.12 | 61.60 | 57.98 | 61.37 | 970,249 | +3.39(+5.85%) |
Sep 29, 2015 | 58.64 | 59.56 | 57.26 | 57.98 | 850,269 | -0.29(-0.50%) |
Sep 28, 2015 | 61.41 | 62.09 | 58.17 | 58.27 | 1,239,853 | -3.72(-6.00%) |
Sep 25, 2015 | 62.56 | 63.67 | 61.18 | 61.99 | 866,018 | +0.25(+0.40%) |
Sep 24, 2015 | 61.85 | 62.05 | 60.10 | 61.74 | 1,040,473 | -0.48(-0.77%) |
Sep 23, 2015 | 62.61 | 62.93 | 61.80 | 62.22 | 596,654 | -0.34(-0.54%) |
Sep 22, 2015 | 64.30 | 64.52 | 62.38 | 62.56 | 780,330 | -2.48(-3.81%) |
Sep 21, 2015 | 65.93 | 67.04 | 64.90 | 65.04 | 983,442 | -0.67(-1.02%) |
Sep 18, 2015 | 66.73 | 67.90 | 65.22 | 65.71 | 883,232 | -2.24(-3.30%) |
Sep 17, 2015 | 70.43 | 70.88 | 66.68 | 67.95 | 1,652,487 | -2.68(-3.79%) |
Sep 16, 2015 | 72.04 | 72.04 | 70.09 | 70.63 | 888,341 | -1.84(-2.54%) |
Sep 15, 2015 | 72.17 | 72.72 | 71.28 | 72.47 | 374,210 | +0.43(+0.60%) |
Sep 14, 2015 | 72.00 | 72.60 | 71.32 | 72.04 | 331,293 | +0.33(+0.46%) |
Sep 11, 2015 | 70.20 | 71.98 | 70.20 | 71.71 | 336,272 | +0.72(+1.01%) |
Sep 10, 2015 | 71.35 | 72.75 | 70.51 | 70.99 | 500,110 | -0.35(-0.49%) |
Sep 09, 2015 | 72.00 | 73.33 | 71.04 | 71.34 | 498,836 | -1.02(-1.41%) |
Sep 08, 2015 | 70.00 | 72.69 | 69.60 | 72.36 | 555,960 | +4.05(+5.93%) |
Sep 04, 2015 | 67.73 | 68.31 | 68.31 | 68.31 | 514,800 | -0.64(-0.93%) |
Sep 03, 2015 | 67.53 | 69.59 | 67.31 | 68.95 | 696,301 | +1.83(+2.73%) |
Sep 02, 2015 | 66.90 | 67.12 | 65.01 | 67.12 | 395,393 | +1.29(+1.96%) |
Sep 01, 2015 | 66.42 | 67.60 | 65.27 | 65.83 | 511,049 | -2.19(-3.22%) |
Aug 31, 2015 | 68.42 | 69.60 | 67.69 | 68.02 | 458,054 | -0.33(-0.48%) |
Aug 28, 2015 | 68.42 | 69.37 | 67.83 | 68.35 | 421,256 | -0.69(-1.00%) |
Aug 27, 2015 | 68.46 | 69.51 | 67.01 | 69.04 | 635,224 | +1.53(+2.27%) |
Aug 26, 2015 | 65.11 | 67.92 | 64.61 | 67.51 | 1,004,847 | +3.56(+5.57%) |
Aug 25, 2015 | 65.50 | 65.50 | 62.90 | 63.95 | 1,077,209 | +1.18(+1.88%) |
Aug 24, 2015 | 61.91 | 66.80 | 60.62 | 62.77 | 1,103,970 | -3.37(-5.10%) |
Aug 21, 2015 | 65.75 | 68.30 | 65.27 | 66.14 | 776,715 | -0.84(-1.25%) |
Aug 20, 2015 | 70.79 | 70.98 | 66.83 | 66.98 | 811,039 | -4.09(-5.75%) |
Aug 19, 2015 | 72.22 | 72.75 | 71.00 | 71.07 | 435,237 | -1.39(-1.92%) |
Aug 18, 2015 | 73.87 | 73.99 | 72.17 | 72.46 | 708,478 | -1.57(-2.12%) |
Aug 17, 2015 | 71.11 | 74.24 | 70.65 | 74.03 | 664,777 | +2.39(+3.34%) |
Aug 14, 2015 | 70.27 | 71.67 | 70.00 | 71.64 | 602,739 | +1.23(+1.75%) |
Aug 13, 2015 | 70.46 | 71.19 | 69.95 | 70.41 | 647,729 | +0.59(+0.85%) |
Aug 12, 2015 | 69.02 | 70.29 | 67.33 | 69.82 | 658,550 | +0.11(+0.16%) |
Aug 11, 2015 | 70.74 | 71.92 | 69.46 | 69.71 | 655,792 | -1.91(-2.67%) |
Aug 10, 2015 | 69.70 | 72.00 | 69.50 | 71.62 | 967,282 | +2.48(+3.59%) |
Aug 07, 2015 | 66.93 | 69.15 | 66.46 | 69.14 | 732,397 | +2.02(+3.01%) |
Aug 06, 2015 | 67.76 | 67.86 | 66.16 | 67.12 | 670,167 | -0.41(-0.61%) |
Aug 05, 2015 | 67.36 | 68.48 | 66.62 | 67.53 | 503,493 | +0.59(+0.88%) |
Aug 04, 2015 | 66.13 | 67.16 | 65.60 | 66.94 | 548,513 | +0.65(+0.98%) |