Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 67.92 | 68.06 | 66.46 | 66.53 | 3,210,426 | -1.10(-1.62%) |
Oct 29, 2015 | 68.20 | 68.64 | 67.40 | 67.62 | 2,386,052 | -0.79(-1.16%) |
Oct 28, 2015 | 66.90 | 68.46 | 66.78 | 68.42 | 2,685,377 | +1.53(+2.28%) |
Oct 27, 2015 | 66.68 | 67.11 | 66.56 | 66.89 | 2,318,997 | -0.27(-0.40%) |
Oct 26, 2015 | 67.88 | 68.24 | 67.01 | 67.16 | 3,655,085 | -1.24(-1.81%) |
Oct 23, 2015 | 65.23 | 68.64 | 65.08 | 68.40 | 7,780,898 | +5.21(+8.25%) |
Oct 22, 2015 | 62.21 | 64.40 | 62.21 | 63.19 | 5,021,559 | +1.06(+1.71%) |
Oct 21, 2015 | 63.25 | 63.49 | 62.07 | 62.13 | 3,837,948 | -0.76(-1.21%) |
Oct 20, 2015 | 62.85 | 63.37 | 62.75 | 62.88 | 2,577,782 | -0.05(-0.08%) |
Oct 19, 2015 | 62.51 | 63.14 | 62.37 | 62.93 | 2,881,231 | -0.03(-0.04%) |
Oct 16, 2015 | 63.20 | 63.31 | 62.53 | 62.96 | 3,219,074 | +0.13(+0.20%) |
Oct 15, 2015 | 61.70 | 62.85 | 61.24 | 62.83 | 3,076,989 | +1.65(+2.70%) |
Oct 14, 2015 | 62.39 | 62.43 | 60.99 | 61.18 | 3,898,818 | -1.16(-1.87%) |
Oct 13, 2015 | 62.45 | 62.88 | 62.08 | 62.34 | 2,776,252 | -0.26(-0.42%) |
Oct 12, 2015 | 62.94 | 63.14 | 62.40 | 62.61 | 2,051,636 | -0.17(-0.27%) |
Oct 09, 2015 | 63.53 | 63.84 | 62.60 | 62.77 | 2,620,475 | -0.51(-0.80%) |
Oct 08, 2015 | 62.86 | 63.46 | 62.29 | 63.28 | 2,872,575 | +0.08(+0.12%) |
Oct 07, 2015 | 63.81 | 64.22 | 62.95 | 63.20 | 2,775,789 | -0.22(-0.35%) |
Oct 06, 2015 | 63.15 | 63.82 | 62.96 | 63.42 | 2,771,205 | -0.07(-0.11%) |
Oct 05, 2015 | 61.86 | 63.78 | 61.86 | 63.49 | 3,010,906 | +2.05(+3.33%) |
Oct 02, 2015 | 60.04 | 61.44 | 59.18 | 61.44 | 3,703,322 | -0.06(-0.10%) |
Oct 01, 2015 | 61.24 | 61.57 | 60.51 | 61.50 | 5,006,040 | +0.35(+0.58%) |
Sep 30, 2015 | 61.32 | 61.43 | 60.51 | 61.15 | 3,189,809 | +0.82(+1.36%) |
Sep 29, 2015 | 60.81 | 61.12 | 59.90 | 60.33 | 3,365,700 | -0.52(-0.86%) |
Sep 28, 2015 | 62.04 | 62.35 | 60.79 | 60.85 | 2,363,939 | -1.59(-2.54%) |
Sep 25, 2015 | 62.58 | 63.01 | 62.26 | 62.44 | 2,991,362 | +0.78(+1.27%) |
Sep 24, 2015 | 61.21 | 61.74 | 60.86 | 61.65 | 4,380,060 | -0.32(-0.52%) |
Sep 23, 2015 | 62.46 | 62.46 | 61.71 | 61.97 | 2,487,442 | -0.15(-0.24%) |
Sep 22, 2015 | 61.99 | 62.21 | 61.51 | 62.13 | 2,595,002 | -0.76(-1.21%) |
Sep 21, 2015 | 62.57 | 63.26 | 62.46 | 62.88 | 2,633,943 | +0.86(+1.39%) |
Sep 18, 2015 | 63.10 | 63.14 | 61.84 | 62.02 | 5,877,958 | -1.96(-3.07%) |
Sep 17, 2015 | 65.17 | 65.51 | 63.71 | 63.99 | 3,254,980 | -1.17(-1.80%) |
Sep 16, 2015 | 64.57 | 65.27 | 64.24 | 65.16 | 3,403,370 | +0.78(+1.20%) |
Sep 15, 2015 | 64.08 | 64.75 | 64.01 | 64.38 | 3,947,385 | +0.51(+0.79%) |
Sep 14, 2015 | 63.92 | 64.37 | 63.48 | 63.88 | 3,152,546 | +0.09(+0.15%) |
Sep 11, 2015 | 63.74 | 63.99 | 63.16 | 63.79 | 2,756,722 | -0.19(-0.29%) |
Sep 10, 2015 | 63.63 | 64.44 | 63.57 | 63.97 | 3,001,601 | +0.01(+0.01%) |
Sep 09, 2015 | 65.36 | 65.75 | 63.82 | 63.96 | 2,673,523 | -0.78(-1.21%) |
Sep 08, 2015 | 64.08 | 64.76 | 63.84 | 64.75 | 3,099,046 | +1.65(+2.62%) |
Sep 04, 2015 | 63.20 | 63.09 | 63.09 | 63.09 | 2,668,248 | -1.12(-1.75%) |
Sep 03, 2015 | 64.07 | 65.22 | 63.82 | 64.22 | 3,487,989 | +0.73(+1.14%) |
Sep 02, 2015 | 63.69 | 64.03 | 62.55 | 63.49 | 3,060,067 | +0.83(+1.32%) |
Sep 01, 2015 | 63.81 | 64.14 | 62.28 | 62.66 | 3,335,894 | -2.89(-4.41%) |
Aug 31, 2015 | 64.94 | 65.86 | 64.65 | 65.56 | 3,171,740 | +0.36(+0.56%) |
Aug 28, 2015 | 64.98 | 65.36 | 64.71 | 65.19 | 2,682,977 | -0.03(-0.05%) |
Aug 27, 2015 | 63.92 | 65.46 | 63.70 | 65.23 | 5,603,666 | +2.20(+3.49%) |
Aug 26, 2015 | 62.07 | 63.16 | 61.09 | 63.03 | 4,388,015 | +2.11(+3.46%) |
Aug 25, 2015 | 63.90 | 63.95 | 60.88 | 60.92 | 4,242,270 | -1.08(-1.74%) |
Aug 24, 2015 | 60.53 | 63.97 | 57.11 | 62.00 | 5,197,700 | -2.61(-4.03%) |
Aug 21, 2015 | 66.01 | 66.46 | 64.60 | 64.60 | 5,005,424 | -2.04(-3.06%) |
Aug 20, 2015 | 66.86 | 67.26 | 66.62 | 66.64 | 3,434,201 | -0.91(-1.35%) |
Aug 19, 2015 | 68.01 | 68.19 | 67.23 | 67.56 | 5,501,791 | -0.96(-1.40%) |
Aug 18, 2015 | 68.81 | 69.21 | 68.20 | 68.52 | 2,864,576 | -0.33(-0.48%) |
Aug 17, 2015 | 68.04 | 68.95 | 67.88 | 68.85 | 2,395,901 | +0.32(+0.47%) |
Aug 14, 2015 | 67.73 | 68.60 | 67.71 | 68.52 | 2,332,792 | +0.43(+0.63%) |
Aug 13, 2015 | 68.28 | 68.65 | 67.77 | 68.09 | 2,904,102 | +0.12(+0.17%) |
Aug 12, 2015 | 67.83 | 68.20 | 66.72 | 67.98 | 3,978,306 | -0.21(-0.31%) |
Aug 11, 2015 | 68.90 | 69.07 | 67.82 | 68.19 | 3,016,973 | -1.37(-1.96%) |
Aug 10, 2015 | 68.69 | 69.71 | 68.55 | 69.55 | 2,731,441 | +1.41(+2.07%) |
Aug 07, 2015 | 68.30 | 68.83 | 67.68 | 68.15 | 3,414,449 | -0.27(-0.39%) |
Aug 06, 2015 | 68.75 | 69.00 | 68.18 | 68.42 | 3,791,976 | -0.27(-0.39%) |
Aug 05, 2015 | 68.76 | 68.99 | 68.24 | 68.69 | 4,692,830 | +0.40(+0.59%) |
Aug 04, 2015 | 68.49 | 68.74 | 68.18 | 68.28 | 2,488,526 | -0.21(-0.31%) |