Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 64.68 | 66.95 | 64.35 | 66.55 | 4,803,478 | +2.25(+3.50%) |
Oct 29, 2015 | 64.42 | 65.82 | 63.77 | 64.30 | 5,550,446 | -2.47(-3.70%) |
Oct 28, 2015 | 67.12 | 68.08 | 65.87 | 66.77 | 7,369,399 | +1.03(+1.56%) |
Oct 27, 2015 | 66.34 | 68.21 | 65.06 | 65.75 | 5,712,724 | -1.38(-2.05%) |
Oct 26, 2015 | 69.79 | 69.79 | 66.34 | 67.13 | 6,569,069 | -4.00(-5.62%) |
Oct 23, 2015 | 71.30 | 71.67 | 70.13 | 71.13 | 3,454,683 | +0.74(+1.05%) |
Oct 22, 2015 | 68.04 | 70.41 | 67.81 | 70.38 | 4,937,577 | +3.46(+5.18%) |
Oct 21, 2015 | 67.82 | 68.27 | 66.85 | 66.92 | 3,862,011 | -0.53(-0.79%) |
Oct 20, 2015 | 66.75 | 67.68 | 66.12 | 67.45 | 3,681,475 | +0.40(+0.59%) |
Oct 19, 2015 | 68.20 | 68.85 | 66.70 | 67.06 | 3,003,204 | -1.52(-2.22%) |
Oct 16, 2015 | 69.16 | 69.18 | 67.82 | 68.58 | 2,884,992 | -0.55(-0.80%) |
Oct 15, 2015 | 67.83 | 69.57 | 67.56 | 69.13 | 5,244,325 | +2.09(+3.11%) |
Oct 14, 2015 | 66.51 | 67.91 | 65.34 | 67.05 | 5,323,175 | +0.30(+0.45%) |
Oct 13, 2015 | 68.06 | 68.54 | 66.68 | 66.75 | 3,698,302 | -1.83(-2.66%) |
Oct 12, 2015 | 68.87 | 69.36 | 67.95 | 68.57 | 3,081,631 | +0.08(+0.11%) |
Oct 09, 2015 | 68.55 | 69.15 | 67.59 | 68.50 | 3,832,129 | +0.06(+0.09%) |
Oct 08, 2015 | 71.44 | 71.55 | 66.60 | 68.44 | 8,747,117 | -3.60(-5.00%) |
Oct 07, 2015 | 69.93 | 72.07 | 68.79 | 72.04 | 6,752,519 | +2.50(+3.59%) |
Oct 06, 2015 | 70.51 | 71.07 | 64.20 | 69.54 | 17,512,084 | -1.00(-1.42%) |
Oct 05, 2015 | 72.80 | 73.02 | 70.48 | 70.54 | 4,940,245 | -1.89(-2.61%) |
Oct 02, 2015 | 70.56 | 72.44 | 69.88 | 72.43 | 4,169,446 | +0.59(+0.83%) |
Oct 01, 2015 | 72.36 | 72.40 | 70.23 | 71.83 | 5,572,780 | -0.72(-1.00%) |
Sep 30, 2015 | 72.47 | 73.45 | 71.28 | 72.56 | 4,553,263 | +1.17(+1.64%) |
Sep 29, 2015 | 71.08 | 73.23 | 70.65 | 71.38 | 4,037,492 | +0.12(+0.17%) |
Sep 28, 2015 | 75.33 | 75.91 | 71.23 | 71.26 | 3,971,484 | -4.36(-5.77%) |
Sep 25, 2015 | 76.34 | 77.30 | 74.53 | 75.62 | 4,321,787 | +1.22(+1.64%) |
Sep 24, 2015 | 75.23 | 75.64 | 72.74 | 74.40 | 5,343,425 | -1.53(-2.01%) |
Sep 23, 2015 | 74.73 | 76.72 | 74.24 | 75.92 | 3,309,716 | +1.22(+1.64%) |
Sep 22, 2015 | 75.46 | 76.23 | 74.36 | 74.70 | 4,081,007 | -2.17(-2.82%) |
Sep 21, 2015 | 77.73 | 78.48 | 76.32 | 76.87 | 2,404,309 | -0.13(-0.17%) |
Sep 18, 2015 | 76.68 | 78.27 | 76.37 | 77.00 | 3,828,594 | -1.18(-1.51%) |
Sep 17, 2015 | 78.55 | 79.81 | 77.74 | 78.18 | 2,762,958 | -0.67(-0.85%) |
Sep 16, 2015 | 78.96 | 79.16 | 77.66 | 78.85 | 2,961,770 | -0.12(-0.15%) |
Sep 15, 2015 | 77.39 | 79.14 | 77.28 | 78.97 | 3,810,079 | +1.86(+2.41%) |
Sep 14, 2015 | 77.60 | 78.12 | 76.76 | 77.11 | 3,539,344 | +1.15(+1.52%) |
Sep 11, 2015 | 75.30 | 76.37 | 74.57 | 75.96 | 2,526,227 | +0.08(+0.10%) |
Sep 10, 2015 | 74.95 | 77.03 | 74.54 | 75.88 | 4,562,169 | +1.42(+1.91%) |
Sep 09, 2015 | 76.51 | 77.35 | 74.24 | 74.46 | 4,372,063 | -1.13(-1.49%) |
Sep 08, 2015 | 73.87 | 75.73 | 73.15 | 75.59 | 4,194,910 | +3.76(+5.23%) |
Sep 04, 2015 | 72.40 | 71.83 | 71.83 | 71.83 | 3,343,429 | -1.70(-2.31%) |
Sep 03, 2015 | 74.36 | 75.34 | 73.27 | 73.53 | 2,633,625 | -0.34(-0.47%) |
Sep 02, 2015 | 73.62 | 73.87 | 71.95 | 73.87 | 3,399,875 | +2.32(+3.24%) |
Sep 01, 2015 | 72.79 | 74.38 | 71.00 | 71.56 | 5,547,835 | -3.70(-4.92%) |
Aug 31, 2015 | 75.71 | 77.36 | 75.21 | 75.26 | 3,554,812 | -1.09(-1.43%) |
Aug 28, 2015 | 76.14 | 77.52 | 75.45 | 76.36 | 4,450,695 | -0.99(-1.28%) |
Aug 27, 2015 | 76.63 | 77.61 | 74.63 | 77.35 | 6,645,951 | +3.12(+4.20%) |
Aug 26, 2015 | 71.96 | 74.34 | 70.27 | 74.23 | 6,263,839 | +4.82(+6.94%) |
Aug 25, 2015 | 73.56 | 74.66 | 69.20 | 69.41 | 6,956,537 | +0.04(+0.06%) |
Aug 24, 2015 | 61.18 | 73.06 | 61.00 | 69.37 | 14,033,773 | +1.24(+1.82%) |
Aug 21, 2015 | 69.07 | 70.65 | 67.39 | 68.13 | 8,440,317 | -2.90(-4.09%) |
Aug 20, 2015 | 74.00 | 74.86 | 71.01 | 71.03 | 6,320,808 | -4.13(-5.49%) |
Aug 19, 2015 | 74.56 | 76.01 | 73.54 | 75.16 | 6,514,195 | +1.32(+1.79%) |
Aug 18, 2015 | 78.23 | 78.32 | 73.37 | 73.84 | 6,748,622 | -4.51(-5.75%) |
Aug 17, 2015 | 76.33 | 78.41 | 75.95 | 78.35 | 2,991,138 | +1.58(+2.05%) |
Aug 14, 2015 | 76.72 | 77.01 | 75.48 | 76.77 | 3,278,743 | -0.47(-0.60%) |
Aug 13, 2015 | 77.65 | 78.86 | 77.04 | 77.23 | 3,094,328 | -0.22(-0.29%) |
Aug 12, 2015 | 74.86 | 78.05 | 74.53 | 77.46 | 4,898,328 | +0.80(+1.05%) |
Aug 11, 2015 | 76.28 | 78.53 | 75.55 | 76.66 | 5,535,636 | -1.77(-2.26%) |
Aug 10, 2015 | 77.46 | 78.79 | 76.32 | 78.43 | 5,293,865 | +2.30(+3.02%) |
Aug 07, 2015 | 73.45 | 76.17 | 73.24 | 76.13 | 5,986,531 | +2.05(+2.77%) |
Aug 06, 2015 | 77.54 | 77.54 | 72.66 | 74.08 | 7,950,504 | -2.57(-3.35%) |
Aug 05, 2015 | 74.64 | 78.04 | 74.64 | 76.65 | 5,563,061 | +0.23(+0.30%) |
Aug 04, 2015 | 78.31 | 78.41 | 73.30 | 76.42 | 14,098,478 | -3.30(-4.14%) |