Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 73.92 | 74.01 | 72.84 | 72.85 | 11,912,427 | -0.87(-1.18%) |
Oct 29, 2015 | 73.80 | 73.91 | 73.18 | 73.73 | 8,144,078 | -0.34(-0.46%) |
Oct 28, 2015 | 73.08 | 74.08 | 72.72 | 74.06 | 11,554,242 | +1.27(+1.74%) |
Oct 27, 2015 | 73.27 | 73.42 | 72.36 | 72.80 | 10,145,703 | -0.62(-0.84%) |
Oct 26, 2015 | 73.32 | 73.54 | 72.39 | 73.42 | 8,539,671 | +1.04(+1.44%) |
Oct 23, 2015 | 72.74 | 72.90 | 70.38 | 72.37 | 12,748,183 | +0.61(+0.85%) |
Oct 22, 2015 | 71.27 | 72.17 | 71.03 | 71.76 | 9,683,319 | +0.90(+1.27%) |
Oct 21, 2015 | 72.25 | 72.25 | 70.72 | 70.86 | 7,799,007 | -0.77(-1.07%) |
Oct 20, 2015 | 71.97 | 72.20 | 71.30 | 71.63 | 8,677,640 | -0.67(-0.92%) |
Oct 19, 2015 | 71.30 | 72.61 | 71.30 | 72.30 | 10,598,129 | +0.93(+1.30%) |
Oct 16, 2015 | 70.74 | 71.88 | 70.23 | 71.37 | 9,709,059 | +0.62(+0.88%) |
Oct 15, 2015 | 70.39 | 70.81 | 70.04 | 70.75 | 7,300,937 | +1.07(+1.54%) |
Oct 14, 2015 | 70.28 | 70.67 | 69.23 | 69.68 | 8,059,326 | -0.75(-1.07%) |
Oct 13, 2015 | 69.92 | 70.66 | 69.63 | 70.43 | 7,922,140 | +0.01(+0.01%) |
Oct 12, 2015 | 69.25 | 70.83 | 69.18 | 70.42 | 5,948,772 | +0.95(+1.37%) |
Oct 09, 2015 | 69.53 | 69.57 | 68.93 | 69.47 | 6,333,747 | +0.08(+0.11%) |
Oct 08, 2015 | 68.55 | 69.42 | 68.39 | 69.40 | 6,083,571 | +0.64(+0.93%) |
Oct 07, 2015 | 68.25 | 68.77 | 68.03 | 68.76 | 6,680,639 | +1.07(+1.58%) |
Oct 06, 2015 | 67.82 | 68.12 | 67.45 | 67.69 | 6,157,723 | -0.14(-0.21%) |
Oct 05, 2015 | 66.73 | 67.93 | 66.60 | 67.83 | 7,759,628 | +1.46(+2.21%) |
Oct 02, 2015 | 64.61 | 66.42 | 64.19 | 66.36 | 7,944,579 | +0.64(+0.97%) |
Oct 01, 2015 | 65.82 | 66.45 | 64.78 | 65.72 | 9,242,317 | +0.31(+0.47%) |
Sep 30, 2015 | 65.10 | 65.41 | 64.10 | 65.41 | 9,913,298 | +1.06(+1.65%) |
Sep 29, 2015 | 63.41 | 64.51 | 63.10 | 64.35 | 12,061,708 | +1.25(+1.98%) |
Sep 28, 2015 | 65.91 | 66.00 | 62.95 | 63.10 | 16,250,940 | -3.28(-4.94%) |
Sep 25, 2015 | 66.85 | 67.11 | 65.93 | 66.38 | 8,259,934 | +0.42(+0.64%) |
Sep 24, 2015 | 66.06 | 66.33 | 65.40 | 65.96 | 8,952,261 | -0.67(-1.00%) |
Sep 23, 2015 | 65.88 | 66.81 | 65.64 | 66.63 | 11,347,303 | +0.66(+1.00%) |
Sep 22, 2015 | 65.73 | 66.10 | 65.09 | 65.97 | 12,133,441 | -0.50(-0.75%) |
Sep 21, 2015 | 66.32 | 66.97 | 65.94 | 66.47 | 13,584,243 | +0.93(+1.42%) |
Sep 18, 2015 | 65.57 | 66.49 | 65.46 | 65.54 | 15,449,561 | -1.10(-1.65%) |
Sep 17, 2015 | 66.95 | 67.91 | 66.20 | 66.64 | 8,158,506 | -0.03(-0.04%) |
Sep 16, 2015 | 66.16 | 66.78 | 65.78 | 66.66 | 8,740,114 | +0.45(+0.68%) |
Sep 15, 2015 | 66.18 | 66.44 | 65.27 | 66.21 | 7,414,314 | +0.47(+0.71%) |
Sep 14, 2015 | 66.41 | 66.49 | 65.37 | 65.74 | 7,517,454 | -0.70(-1.06%) |
Sep 11, 2015 | 65.60 | 66.49 | 65.22 | 66.45 | 6,870,857 | +0.50(+0.75%) |
Sep 10, 2015 | 65.26 | 66.34 | 65.23 | 65.95 | 7,714,284 | +0.59(+0.91%) |
Sep 09, 2015 | 66.44 | 67.03 | 65.20 | 65.36 | 9,607,525 | -0.87(-1.32%) |
Sep 08, 2015 | 66.44 | 66.68 | 65.31 | 66.23 | 8,502,323 | +1.29(+1.98%) |
Sep 04, 2015 | 65.07 | 64.95 | 64.95 | 64.95 | 10,083,916 | -1.16(-1.76%) |
Sep 03, 2015 | 66.16 | 66.75 | 65.72 | 66.11 | 9,621,511 | +0.73(+1.12%) |
Sep 02, 2015 | 65.68 | 65.69 | 64.51 | 65.38 | 9,815,251 | +0.62(+0.96%) |
Sep 01, 2015 | 65.18 | 66.10 | 64.33 | 64.76 | 12,236,815 | -2.20(-3.28%) |
Aug 31, 2015 | 67.53 | 67.69 | 66.50 | 66.95 | 8,852,584 | -1.09(-1.60%) |
Aug 28, 2015 | 67.71 | 68.24 | 67.24 | 68.04 | 6,827,476 | +0.06(+0.08%) |
Aug 27, 2015 | 67.56 | 68.07 | 66.49 | 67.99 | 9,714,018 | +1.61(+2.42%) |
Aug 26, 2015 | 65.14 | 66.66 | 63.76 | 66.38 | 13,011,444 | +3.49(+5.55%) |
Aug 25, 2015 | 67.32 | 67.42 | 62.64 | 62.89 | 15,423,674 | -1.31(-2.03%) |
Aug 24, 2015 | 60.25 | 66.73 | 56.34 | 64.19 | 22,309,370 | -2.66(-3.98%) |
Aug 21, 2015 | 68.08 | 69.13 | 66.64 | 66.85 | 16,774,483 | -2.59(-3.73%) |
Aug 20, 2015 | 69.08 | 69.99 | 68.37 | 69.44 | 12,854,662 | -0.42(-0.60%) |
Aug 19, 2015 | 69.68 | 70.39 | 69.18 | 69.87 | 6,268,882 | -0.07(-0.09%) |
Aug 18, 2015 | 69.73 | 70.18 | 69.50 | 69.93 | 6,735,813 | +0.06(+0.08%) |
Aug 17, 2015 | 69.49 | 69.90 | 69.02 | 69.88 | 3,653,443 | +0.18(+0.26%) |
Aug 14, 2015 | 69.35 | 69.87 | 68.97 | 69.70 | 4,112,095 | +0.27(+0.39%) |
Aug 13, 2015 | 68.96 | 69.89 | 68.91 | 69.42 | 6,380,863 | +0.37(+0.53%) |
Aug 12, 2015 | 68.43 | 69.34 | 67.98 | 69.06 | 8,152,850 | +0.28(+0.41%) |
Aug 11, 2015 | 69.20 | 69.63 | 68.65 | 68.78 | 6,907,512 | -0.96(-1.37%) |
Aug 10, 2015 | 70.21 | 70.48 | 69.24 | 69.73 | 6,595,053 | +0.16(+0.23%) |
Aug 07, 2015 | 69.08 | 69.67 | 68.74 | 69.57 | 6,916,715 | +0.59(+0.86%) |
Aug 06, 2015 | 70.60 | 70.71 | 68.95 | 68.98 | 8,283,457 | -1.31(-1.87%) |
Aug 05, 2015 | 71.30 | 71.41 | 70.24 | 70.30 | 7,440,433 | -0.27(-0.39%) |
Aug 04, 2015 | 70.81 | 71.33 | 70.34 | 70.57 | 7,420,714 | -0.47(-0.66%) |