Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 69.54 | 69.94 | 69.11 | 69.11 | 4,773,381 | -0.36(-0.52%) |
Oct 29, 2015 | 69.73 | 70.81 | 68.88 | 69.47 | 6,088,546 | -0.91(-1.29%) |
Oct 28, 2015 | 68.80 | 70.41 | 68.11 | 70.38 | 6,739,811 | +1.83(+2.67%) |
Oct 27, 2015 | 67.36 | 68.59 | 67.36 | 68.55 | 5,631,804 | +1.53(+2.28%) |
Oct 26, 2015 | 66.35 | 67.66 | 65.89 | 67.03 | 5,612,487 | +0.68(+1.02%) |
Oct 23, 2015 | 65.70 | 67.00 | 65.47 | 66.35 | 6,703,060 | +1.13(+1.73%) |
Oct 22, 2015 | 65.43 | 65.95 | 63.68 | 65.22 | 11,891,865 | -0.03(-0.04%) |
Oct 21, 2015 | 66.28 | 66.41 | 64.32 | 65.25 | 10,588,867 | -0.66(-1.00%) |
Oct 20, 2015 | 67.91 | 68.07 | 65.77 | 65.91 | 8,801,907 | -2.08(-3.07%) |
Oct 19, 2015 | 68.74 | 68.88 | 67.33 | 67.99 | 6,927,924 | -1.07(-1.55%) |
Oct 16, 2015 | 68.27 | 69.08 | 67.75 | 69.06 | 6,514,896 | +1.40(+2.07%) |
Oct 15, 2015 | 67.22 | 67.85 | 66.77 | 67.66 | 7,562,449 | +0.52(+0.77%) |
Oct 14, 2015 | 68.60 | 69.47 | 66.98 | 67.15 | 11,205,580 | -0.31(-0.46%) |
Oct 13, 2015 | 67.60 | 68.84 | 67.39 | 67.46 | 11,923,228 | +0.15(+0.23%) |
Oct 12, 2015 | 66.58 | 68.42 | 66.34 | 67.31 | 31,240,904 | -5.68(-7.78%) |
Oct 09, 2015 | 72.30 | 73.35 | 72.02 | 72.98 | 6,037,261 | +2.01(+2.83%) |
Oct 08, 2015 | 70.45 | 71.16 | 69.30 | 70.97 | 5,423,915 | -0.19(-0.26%) |
Oct 07, 2015 | 71.42 | 71.89 | 69.81 | 71.16 | 6,057,058 | -0.15(-0.21%) |
Oct 06, 2015 | 73.19 | 73.29 | 69.54 | 71.31 | 6,516,537 | -2.03(-2.77%) |
Oct 05, 2015 | 74.63 | 74.97 | 72.52 | 73.35 | 6,253,417 | -0.80(-1.09%) |
Oct 02, 2015 | 71.31 | 74.18 | 70.82 | 74.15 | 6,629,113 | +1.98(+2.75%) |
Oct 01, 2015 | 70.83 | 72.29 | 70.66 | 72.17 | 6,315,023 | +1.26(+1.78%) |
Sep 30, 2015 | 69.08 | 70.97 | 69.05 | 70.91 | 8,003,066 | +2.89(+4.25%) |
Sep 29, 2015 | 68.09 | 69.64 | 67.13 | 68.02 | 8,632,733 | +0.46(+0.68%) |
Sep 28, 2015 | 70.90 | 71.05 | 66.51 | 67.56 | 9,790,445 | -3.66(-5.14%) |
Sep 25, 2015 | 73.07 | 73.07 | 70.52 | 71.22 | 6,839,582 | -1.09(-1.51%) |
Sep 24, 2015 | 73.25 | 73.32 | 72.08 | 72.31 | 6,718,590 | -1.14(-1.55%) |
Sep 23, 2015 | 74.56 | 74.91 | 73.35 | 73.45 | 5,740,079 | -0.94(-1.26%) |
Sep 22, 2015 | 73.56 | 74.54 | 73.39 | 74.39 | 5,971,661 | +0.18(+0.24%) |
Sep 21, 2015 | 75.49 | 76.09 | 73.80 | 74.21 | 7,841,898 | -0.76(-1.02%) |
Sep 18, 2015 | 76.85 | 77.48 | 74.88 | 74.97 | 13,665,299 | -1.26(-1.66%) |
Sep 17, 2015 | 71.57 | 78.67 | 71.41 | 76.24 | 19,967,032 | +4.69(+6.55%) |
Sep 16, 2015 | 71.25 | 71.62 | 69.99 | 71.55 | 4,538,157 | +1.26(+1.80%) |
Sep 15, 2015 | 69.84 | 70.63 | 69.57 | 70.29 | 4,169,003 | +0.91(+1.31%) |
Sep 14, 2015 | 69.41 | 69.71 | 68.86 | 69.38 | 3,773,591 | +0.08(+0.11%) |
Sep 11, 2015 | 68.33 | 69.35 | 66.71 | 69.31 | 4,303,221 | +0.81(+1.19%) |
Sep 10, 2015 | 68.73 | 69.20 | 68.20 | 68.49 | 4,328,875 | -0.21(-0.31%) |
Sep 09, 2015 | 70.70 | 70.75 | 68.53 | 68.70 | 3,351,465 | -1.52(-2.16%) |
Sep 08, 2015 | 69.02 | 70.30 | 68.85 | 70.22 | 3,120,208 | +2.17(+3.19%) |
Sep 04, 2015 | 68.32 | 68.05 | 68.05 | 68.05 | 4,032,309 | -1.08(-1.57%) |
Sep 03, 2015 | 69.52 | 70.20 | 68.92 | 69.14 | 3,809,562 | -0.18(-0.26%) |
Sep 02, 2015 | 68.38 | 69.33 | 68.03 | 69.31 | 3,845,193 | +1.70(+2.52%) |
Sep 01, 2015 | 67.99 | 68.84 | 67.27 | 67.61 | 5,075,777 | -2.16(-3.10%) |
Aug 31, 2015 | 70.67 | 71.53 | 69.52 | 69.77 | 4,066,435 | -0.71(-1.01%) |
Aug 28, 2015 | 70.95 | 71.17 | 70.13 | 70.48 | 5,737,869 | -0.47(-0.66%) |
Aug 27, 2015 | 69.30 | 71.20 | 69.23 | 70.95 | 5,551,295 | +2.24(+3.26%) |
Aug 26, 2015 | 67.68 | 68.88 | 65.89 | 68.71 | 8,518,982 | +2.41(+3.63%) |
Aug 25, 2015 | 69.64 | 69.98 | 65.97 | 66.31 | 7,599,819 | -2.09(-3.06%) |
Aug 24, 2015 | 69.14 | 70.29 | 67.36 | 68.40 | 10,174,878 | -3.22(-4.50%) |
Aug 21, 2015 | 73.69 | 74.30 | 71.62 | 71.62 | 9,819,935 | -2.37(-3.21%) |
Aug 20, 2015 | 73.59 | 75.36 | 72.92 | 73.99 | 12,839,772 | +3.02(+4.25%) |
Aug 19, 2015 | 70.44 | 71.62 | 69.96 | 70.97 | 3,129,331 | +0.32(+0.46%) |
Aug 18, 2015 | 71.03 | 71.16 | 70.52 | 70.65 | 2,645,476 | -0.07(-0.10%) |
Aug 17, 2015 | 70.54 | 70.98 | 70.26 | 70.72 | 3,322,152 | -0.37(-0.52%) |
Aug 14, 2015 | 70.25 | 71.12 | 70.14 | 71.09 | 2,691,326 | +0.75(+1.06%) |
Aug 13, 2015 | 70.49 | 70.96 | 70.23 | 70.35 | 2,660,261 | -0.30(-0.42%) |
Aug 12, 2015 | 70.08 | 70.75 | 69.17 | 70.64 | 3,387,693 | +0.29(+0.41%) |
Aug 11, 2015 | 69.74 | 70.53 | 69.67 | 70.36 | 3,806,196 | +0.03(+0.04%) |
Aug 10, 2015 | 69.75 | 70.55 | 69.43 | 70.33 | 3,813,435 | +1.04(+1.51%) |
Aug 07, 2015 | 69.48 | 69.64 | 67.92 | 69.29 | 5,397,061 | -0.36(-0.52%) |
Aug 06, 2015 | 71.70 | 71.70 | 68.42 | 69.65 | 4,591,021 | -1.71(-2.40%) |
Aug 05, 2015 | 71.32 | 71.65 | 70.72 | 71.36 | 4,484,490 | +0.57(+0.81%) |
Aug 04, 2015 | 71.16 | 71.58 | 70.62 | 70.79 | 3,377,971 | -0.08(-0.11%) |