Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 69.16 | 69.46 | 68.76 | 69.02 | 722,139 | +0.15(+0.22%) |
Oct 29, 2015 | 69.12 | 69.57 | 68.70 | 68.87 | 767,880 | -0.20(-0.29%) |
Oct 28, 2015 | 68.84 | 69.68 | 68.28 | 69.07 | 910,319 | +0.41(+0.60%) |
Oct 27, 2015 | 68.62 | 68.84 | 68.05 | 68.65 | 870,300 | -0.40(-0.57%) |
Oct 26, 2015 | 68.93 | 69.55 | 68.46 | 69.05 | 806,430 | +0.13(+0.18%) |
Oct 23, 2015 | 69.12 | 69.12 | 68.28 | 68.92 | 604,935 | +0.40(+0.58%) |
Oct 22, 2015 | 67.66 | 68.83 | 67.51 | 68.53 | 747,898 | +1.28(+1.90%) |
Oct 21, 2015 | 67.41 | 68.67 | 66.82 | 67.25 | 546,726 | -0.09(-0.13%) |
Oct 20, 2015 | 66.09 | 68.13 | 65.40 | 67.34 | 1,091,569 | -0.02(-0.03%) |
Oct 19, 2015 | 66.85 | 67.99 | 66.65 | 67.36 | 666,430 | -0.06(-0.09%) |
Oct 16, 2015 | 67.46 | 67.49 | 66.05 | 67.42 | 633,787 | +0.10(+0.15%) |
Oct 15, 2015 | 67.57 | 67.57 | 66.39 | 67.32 | 411,109 | +0.06(+0.09%) |
Oct 14, 2015 | 67.75 | 68.25 | 66.99 | 67.26 | 445,487 | -0.82(-1.20%) |
Oct 13, 2015 | 67.84 | 68.72 | 67.80 | 68.08 | 540,940 | -0.29(-0.42%) |
Oct 12, 2015 | 69.75 | 69.75 | 68.27 | 68.36 | 785,166 | -1.27(-1.83%) |
Oct 09, 2015 | 70.91 | 71.27 | 69.57 | 69.64 | 1,040,393 | -1.29(-1.82%) |
Oct 08, 2015 | 68.26 | 71.06 | 68.26 | 70.92 | 736,782 | +2.51(+3.66%) |
Oct 07, 2015 | 67.29 | 68.76 | 66.96 | 68.42 | 586,772 | +1.47(+2.19%) |
Oct 06, 2015 | 66.84 | 67.44 | 66.60 | 66.95 | 344,244 | +0.01(+0.01%) |
Oct 05, 2015 | 65.17 | 67.09 | 64.73 | 66.94 | 348,758 | +2.31(+3.57%) |
Oct 02, 2015 | 62.25 | 64.63 | 62.14 | 64.63 | 394,672 | +1.70(+2.70%) |
Oct 01, 2015 | 63.99 | 64.26 | 62.47 | 62.93 | 625,064 | -0.91(-1.43%) |
Sep 30, 2015 | 63.32 | 63.96 | 62.96 | 63.84 | 545,540 | +0.90(+1.44%) |
Sep 29, 2015 | 62.63 | 63.04 | 62.21 | 62.94 | 652,538 | +1.05(+1.69%) |
Sep 28, 2015 | 61.81 | 62.14 | 61.32 | 61.89 | 535,293 | -0.38(-0.60%) |
Sep 25, 2015 | 62.29 | 62.45 | 61.78 | 62.27 | 567,543 | +0.30(+0.49%) |
Sep 24, 2015 | 61.08 | 62.16 | 60.73 | 61.96 | 669,106 | +0.20(+0.32%) |
Sep 23, 2015 | 63.10 | 63.21 | 61.62 | 61.77 | 414,918 | -1.20(-1.91%) |
Sep 22, 2015 | 63.41 | 63.65 | 62.62 | 62.96 | 443,731 | -1.11(-1.73%) |
Sep 21, 2015 | 63.98 | 64.60 | 63.49 | 64.08 | 366,824 | +0.27(+0.42%) |
Sep 18, 2015 | 63.80 | 64.16 | 63.36 | 63.81 | 1,031,063 | -0.62(-0.96%) |
Sep 17, 2015 | 65.19 | 65.41 | 64.36 | 64.42 | 338,664 | -0.80(-1.22%) |
Sep 16, 2015 | 64.02 | 65.30 | 64.02 | 65.22 | 454,990 | +1.28(+2.00%) |
Sep 15, 2015 | 62.94 | 64.04 | 62.81 | 63.94 | 248,698 | +1.13(+1.80%) |
Sep 14, 2015 | 63.33 | 63.38 | 62.45 | 62.81 | 318,772 | -0.40(-0.64%) |
Sep 11, 2015 | 62.68 | 63.23 | 62.58 | 63.22 | 218,376 | +0.25(+0.40%) |
Sep 10, 2015 | 63.22 | 63.79 | 62.76 | 62.96 | 379,490 | -0.30(-0.48%) |
Sep 09, 2015 | 64.12 | 64.16 | 63.15 | 63.27 | 397,652 | -0.30(-0.46%) |
Sep 08, 2015 | 63.09 | 63.61 | 62.70 | 63.56 | 247,402 | +1.51(+2.44%) |
Sep 04, 2015 | 62.09 | 62.05 | 62.05 | 62.05 | 269,933 | -0.92(-1.46%) |
Sep 03, 2015 | 62.54 | 63.16 | 62.18 | 62.97 | 406,663 | +0.45(+0.72%) |
Sep 02, 2015 | 62.42 | 62.94 | 61.48 | 62.53 | 330,231 | +0.87(+1.41%) |
Sep 01, 2015 | 63.30 | 63.56 | 61.51 | 61.66 | 698,696 | -2.66(-4.13%) |
Aug 31, 2015 | 63.87 | 64.68 | 63.33 | 64.32 | 543,405 | +0.18(+0.28%) |
Aug 28, 2015 | 63.73 | 64.39 | 63.60 | 64.14 | 558,064 | +0.29(+0.45%) |
Aug 27, 2015 | 63.35 | 64.01 | 62.73 | 63.85 | 689,506 | +1.30(+2.08%) |
Aug 26, 2015 | 63.39 | 63.43 | 61.68 | 62.55 | 718,429 | +0.32(+0.52%) |
Aug 25, 2015 | 63.31 | 63.49 | 62.11 | 62.23 | 845,525 | -0.02(-0.03%) |
Aug 24, 2015 | 60.02 | 63.40 | 58.60 | 62.25 | 1,228,980 | -1.18(-1.86%) |
Aug 21, 2015 | 64.52 | 64.91 | 63.43 | 63.43 | 395,354 | -1.54(-2.37%) |
Aug 20, 2015 | 66.26 | 66.57 | 64.96 | 64.97 | 274,882 | -1.93(-2.88%) |
Aug 19, 2015 | 66.99 | 67.35 | 66.66 | 66.90 | 380,851 | -0.64(-0.95%) |
Aug 18, 2015 | 67.66 | 67.78 | 67.28 | 67.54 | 182,068 | -0.21(-0.30%) |
Aug 17, 2015 | 67.12 | 67.76 | 66.74 | 67.75 | 287,120 | +0.43(+0.64%) |
Aug 14, 2015 | 66.97 | 67.50 | 66.64 | 67.32 | 211,366 | +0.32(+0.48%) |
Aug 13, 2015 | 67.07 | 67.18 | 66.74 | 66.99 | 237,122 | -0.04(-0.07%) |
Aug 12, 2015 | 66.32 | 67.16 | 65.91 | 67.04 | 255,925 | +0.04(+0.07%) |
Aug 11, 2015 | 67.25 | 67.45 | 66.80 | 66.99 | 280,155 | -0.97(-1.42%) |
Aug 10, 2015 | 66.81 | 68.00 | 66.81 | 67.96 | 1,099,022 | +1.51(+2.28%) |
Aug 07, 2015 | 66.75 | 67.29 | 66.36 | 66.45 | 769,501 | -0.47(-0.71%) |
Aug 06, 2015 | 67.76 | 67.76 | 66.83 | 66.92 | 592,096 | -0.68(-1.01%) |
Aug 05, 2015 | 67.36 | 67.99 | 67.15 | 67.60 | 219,945 | +0.71(+1.06%) |
Aug 04, 2015 | 66.99 | 67.56 | 66.69 | 66.90 | 357,709 | -0.16(-0.24%) |