Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 67.08 | 67.08 | 66.51 | 66.69 | 33,785 | -0.43(-0.63%) |
Oct 29, 2015 | 67.97 | 67.98 | 67.09 | 67.12 | 25,926 | -0.87(-1.28%) |
Oct 28, 2015 | 66.00 | 68.03 | 66.00 | 67.99 | 48,625 | +2.11(+3.20%) |
Oct 27, 2015 | 66.50 | 66.50 | 65.57 | 65.88 | 36,974 | -0.83(-1.25%) |
Oct 26, 2015 | 67.27 | 67.34 | 66.61 | 66.71 | 56,306 | -0.67(-1.00%) |
Oct 23, 2015 | 67.19 | 67.46 | 66.68 | 67.38 | 20,542 | +0.70(+1.05%) |
Oct 22, 2015 | 66.47 | 67.30 | 66.23 | 66.68 | 27,387 | +0.50(+0.75%) |
Oct 21, 2015 | 67.44 | 67.44 | 66.19 | 66.19 | 36,935 | -1.07(-1.59%) |
Oct 20, 2015 | 67.18 | 67.59 | 66.92 | 67.26 | 29,397 | +0.00(+0.00%) |
Oct 19, 2015 | 66.89 | 67.73 | 66.62 | 67.26 | 47,067 | +0.09(+0.13%) |
Oct 16, 2015 | 67.42 | 67.42 | 66.65 | 67.16 | 18,197 | -0.15(-0.23%) |
Oct 15, 2015 | 65.57 | 67.32 | 65.57 | 67.32 | 35,367 | +1.86(+2.84%) |
Oct 14, 2015 | 66.27 | 66.43 | 65.34 | 65.46 | 18,641 | -0.69(-1.04%) |
Oct 13, 2015 | 66.59 | 67.44 | 66.07 | 66.15 | 70,896 | -0.70(-1.04%) |
Oct 12, 2015 | 67.20 | 67.20 | 66.63 | 66.85 | 25,000 | -0.24(-0.36%) |
Oct 09, 2015 | 66.99 | 67.37 | 66.91 | 67.09 | 44,165 | +0.17(+0.25%) |
Oct 08, 2015 | 66.20 | 67.06 | 66.06 | 66.92 | 23,047 | +0.61(+0.92%) |
Oct 07, 2015 | 65.40 | 66.42 | 65.34 | 66.31 | 40,605 | +1.23(+1.89%) |
Oct 06, 2015 | 65.54 | 65.80 | 64.70 | 65.08 | 28,841 | -0.46(-0.71%) |
Oct 05, 2015 | 64.27 | 65.60 | 64.27 | 65.54 | 37,348 | +1.73(+2.71%) |
Oct 02, 2015 | 62.34 | 63.81 | 62.05 | 63.81 | 67,004 | +0.96(+1.53%) |
Oct 01, 2015 | 63.33 | 63.33 | 62.10 | 62.85 | 232,033 | -0.35(-0.56%) |
Sep 30, 2015 | 62.93 | 63.29 | 62.54 | 63.20 | 106,869 | +0.80(+1.28%) |
Sep 29, 2015 | 63.08 | 63.46 | 62.15 | 62.41 | 97,693 | -0.56(-0.89%) |
Sep 28, 2015 | 64.47 | 64.61 | 62.72 | 62.97 | 38,644 | -1.90(-2.93%) |
Sep 25, 2015 | 66.93 | 66.93 | 64.65 | 64.87 | 34,593 | -1.47(-2.22%) |
Sep 24, 2015 | 66.16 | 66.48 | 65.75 | 66.34 | 25,531 | -0.12(-0.18%) |
Sep 23, 2015 | 66.80 | 66.97 | 66.30 | 66.46 | 21,854 | -0.17(-0.26%) |
Sep 22, 2015 | 67.16 | 67.24 | 66.37 | 66.63 | 19,860 | -1.01(-1.50%) |
Sep 21, 2015 | 68.52 | 68.78 | 67.48 | 67.65 | 59,198 | -0.35(-0.52%) |
Sep 18, 2015 | 67.70 | 68.40 | 67.61 | 68.00 | 35,939 | -0.56(-0.82%) |
Sep 17, 2015 | 67.93 | 69.17 | 67.93 | 68.56 | 37,206 | +0.54(+0.79%) |
Sep 16, 2015 | 67.53 | 68.08 | 67.53 | 68.02 | 27,237 | +0.60(+0.89%) |
Sep 15, 2015 | 66.98 | 67.58 | 66.95 | 67.42 | 41,919 | +0.51(+0.76%) |
Sep 14, 2015 | 67.34 | 67.34 | 66.67 | 66.91 | 49,081 | -0.33(-0.48%) |
Sep 11, 2015 | 66.66 | 67.31 | 66.49 | 67.24 | 51,626 | +0.29(+0.43%) |
Sep 10, 2015 | 66.39 | 67.23 | 66.39 | 66.95 | 30,316 | +0.31(+0.46%) |
Sep 09, 2015 | 67.58 | 67.79 | 66.61 | 66.64 | 47,242 | -0.53(-0.79%) |
Sep 08, 2015 | 67.03 | 67.40 | 66.59 | 67.18 | 43,838 | +1.10(+1.67%) |
Sep 04, 2015 | 65.77 | 66.07 | 66.07 | 66.07 | 68,713 | -0.16(-0.25%) |
Sep 03, 2015 | 66.69 | 67.23 | 66.23 | 66.24 | 60,531 | -0.43(-0.65%) |
Sep 02, 2015 | 66.09 | 66.70 | 65.65 | 66.67 | 77,967 | +1.19(+1.82%) |
Sep 01, 2015 | 66.47 | 66.52 | 65.28 | 65.48 | 121,622 | -1.66(-2.48%) |
Aug 31, 2015 | 66.76 | 67.41 | 66.65 | 67.14 | 131,637 | +0.19(+0.28%) |
Aug 28, 2015 | 65.71 | 67.03 | 65.71 | 66.95 | 176,131 | +0.90(+1.36%) |
Aug 27, 2015 | 65.58 | 66.40 | 64.65 | 66.05 | 291,791 | +1.06(+1.63%) |
Aug 26, 2015 | 64.03 | 65.05 | 63.56 | 64.99 | 202,394 | +1.29(+2.03%) |
Aug 25, 2015 | 65.86 | 66.23 | 63.49 | 63.70 | 168,675 | -0.47(-0.73%) |
Aug 24, 2015 | 63.93 | 66.09 | 61.92 | 64.17 | 179,071 | -2.29(-3.44%) |
Aug 21, 2015 | 66.21 | 67.35 | 65.84 | 66.45 | 171,903 | -0.38(-0.57%) |
Aug 20, 2015 | 68.03 | 68.10 | 66.82 | 66.83 | 67,646 | -1.83(-2.67%) |
Aug 19, 2015 | 68.82 | 69.13 | 68.13 | 68.67 | 44,691 | -0.52(-0.74%) |
Aug 18, 2015 | 69.72 | 69.72 | 69.02 | 69.18 | 48,342 | -0.41(-0.59%) |
Aug 17, 2015 | 68.94 | 69.79 | 68.87 | 69.59 | 39,488 | +0.56(+0.82%) |
Aug 14, 2015 | 68.75 | 69.09 | 68.29 | 69.03 | 31,807 | +0.33(+0.47%) |
Aug 13, 2015 | 69.02 | 69.39 | 68.59 | 68.70 | 62,746 | -0.40(-0.58%) |
Aug 12, 2015 | 68.71 | 69.23 | 67.99 | 69.10 | 57,838 | -0.02(-0.02%) |
Aug 11, 2015 | 69.79 | 69.79 | 68.74 | 69.12 | 61,785 | -0.71(-1.02%) |
Aug 10, 2015 | 69.32 | 70.00 | 69.32 | 69.83 | 59,100 | +0.73(+1.06%) |
Aug 07, 2015 | 69.26 | 69.42 | 68.65 | 69.10 | 88,188 | -0.68(-0.97%) |
Aug 06, 2015 | 70.66 | 70.72 | 69.24 | 69.78 | 39,815 | -0.73(-1.04%) |
Aug 05, 2015 | 70.74 | 71.24 | 70.31 | 70.51 | 56,314 | +0.19(+0.27%) |
Aug 04, 2015 | 70.59 | 70.87 | 70.10 | 70.32 | 493,698 | -0.09(-0.13%) |