Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 72.70 | 73.27 | 72.02 | 72.83 | 1,607,430 | +0.50(+0.70%) |
Oct 29, 2015 | 72.72 | 73.15 | 72.02 | 72.32 | 1,353,332 | -0.40(-0.55%) |
Oct 28, 2015 | 71.78 | 73.01 | 71.78 | 72.72 | 2,333,451 | +1.04(+1.45%) |
Oct 27, 2015 | 72.65 | 72.80 | 71.32 | 71.68 | 2,007,495 | -1.26(-1.73%) |
Oct 26, 2015 | 72.98 | 73.31 | 72.38 | 72.94 | 1,218,841 | -0.20(-0.27%) |
Oct 23, 2015 | 73.31 | 73.31 | 72.36 | 73.14 | 2,181,906 | +0.34(+0.47%) |
Oct 22, 2015 | 72.78 | 73.38 | 72.58 | 72.80 | 2,061,520 | +0.13(+0.18%) |
Oct 21, 2015 | 73.24 | 73.48 | 72.45 | 72.67 | 1,711,299 | -0.49(-0.67%) |
Oct 20, 2015 | 72.85 | 73.31 | 72.40 | 73.16 | 2,050,347 | +0.31(+0.42%) |
Oct 19, 2015 | 72.98 | 73.41 | 72.64 | 72.85 | 2,490,529 | -0.14(-0.19%) |
Oct 16, 2015 | 72.77 | 73.08 | 72.17 | 72.99 | 3,273,861 | +0.45(+0.62%) |
Oct 15, 2015 | 71.43 | 72.70 | 71.12 | 72.55 | 4,341,053 | +1.45(+2.05%) |
Oct 14, 2015 | 71.75 | 71.90 | 70.61 | 71.09 | 3,880,573 | -0.48(-0.67%) |
Oct 13, 2015 | 71.70 | 73.57 | 70.86 | 71.57 | 17,554,108 | +6.47(+9.94%) |
Oct 12, 2015 | 68.20 | 68.50 | 64.62 | 65.10 | 7,030,288 | -2.36(-3.50%) |
Oct 09, 2015 | 67.72 | 68.12 | 67.26 | 67.46 | 4,581,964 | -0.32(-0.48%) |
Oct 08, 2015 | 67.77 | 68.35 | 66.24 | 67.78 | 4,538,564 | -0.17(-0.26%) |
Oct 07, 2015 | 67.37 | 68.01 | 65.68 | 67.96 | 4,907,712 | +1.01(+1.51%) |
Oct 06, 2015 | 67.97 | 68.48 | 66.92 | 66.95 | 5,204,034 | -2.70(-3.88%) |
Oct 05, 2015 | 69.77 | 70.31 | 69.31 | 69.65 | 3,228,955 | +0.35(+0.50%) |
Oct 02, 2015 | 68.16 | 69.32 | 67.78 | 69.31 | 2,730,215 | +0.50(+0.72%) |
Oct 01, 2015 | 68.63 | 69.29 | 68.25 | 68.81 | 2,747,387 | +0.18(+0.27%) |
Sep 30, 2015 | 68.64 | 69.33 | 67.61 | 68.63 | 3,066,867 | +0.84(+1.24%) |
Sep 29, 2015 | 68.26 | 68.90 | 66.26 | 67.78 | 6,605,211 | -0.32(-0.47%) |
Sep 28, 2015 | 68.20 | 69.91 | 67.79 | 68.11 | 5,998,787 | +0.07(+0.11%) |
Sep 25, 2015 | 67.54 | 68.47 | 67.48 | 68.03 | 2,555,609 | +0.98(+1.47%) |
Sep 24, 2015 | 67.98 | 68.32 | 66.79 | 67.05 | 3,900,866 | -1.39(-2.03%) |
Sep 23, 2015 | 68.57 | 68.99 | 68.29 | 68.44 | 3,811,870 | -0.08(-0.12%) |
Sep 22, 2015 | 68.45 | 68.95 | 67.21 | 68.52 | 4,021,692 | -0.64(-0.93%) |
Sep 21, 2015 | 70.89 | 70.92 | 68.93 | 69.16 | 4,756,858 | -0.59(-0.84%) |
Sep 18, 2015 | 67.39 | 69.87 | 67.39 | 69.75 | 8,625,930 | +1.47(+2.15%) |
Sep 17, 2015 | 68.45 | 69.23 | 67.54 | 68.28 | 8,564,421 | -0.31(-0.46%) |
Sep 16, 2015 | 66.71 | 68.86 | 66.38 | 68.59 | 24,656,210 | +8.55(+14.23%) |
Sep 15, 2015 | 57.38 | 60.10 | 56.90 | 60.05 | 4,650,354 | +2.93(+5.14%) |
Sep 14, 2015 | 57.33 | 57.49 | 56.91 | 57.11 | 1,629,668 | -0.21(-0.37%) |
Sep 11, 2015 | 57.01 | 57.35 | 56.44 | 57.33 | 1,823,819 | +0.07(+0.13%) |
Sep 10, 2015 | 56.62 | 57.62 | 56.25 | 57.25 | 1,869,827 | +0.68(+1.20%) |
Sep 09, 2015 | 57.70 | 57.79 | 56.43 | 56.57 | 1,768,526 | -0.70(-1.23%) |
Sep 08, 2015 | 56.42 | 57.38 | 56.23 | 57.28 | 2,485,552 | +1.67(+3.00%) |
Sep 04, 2015 | 54.94 | 55.61 | 55.61 | 55.61 | 1,930,960 | +0.26(+0.46%) |
Sep 03, 2015 | 55.28 | 56.15 | 55.15 | 55.35 | 1,943,122 | +0.13(+0.24%) |
Sep 02, 2015 | 55.35 | 55.53 | 54.37 | 55.22 | 1,629,795 | +0.41(+0.75%) |
Sep 01, 2015 | 55.24 | 55.65 | 54.57 | 54.81 | 2,206,138 | -1.48(-2.63%) |
Aug 31, 2015 | 55.43 | 56.85 | 55.41 | 56.29 | 2,194,056 | +0.79(+1.41%) |
Aug 28, 2015 | 55.24 | 55.71 | 55.10 | 55.50 | 1,388,327 | +0.03(+0.06%) |
Aug 27, 2015 | 55.41 | 56.25 | 54.67 | 55.47 | 1,931,755 | +0.35(+0.63%) |
Aug 26, 2015 | 54.97 | 55.22 | 53.42 | 55.12 | 2,668,862 | +1.23(+2.29%) |
Aug 25, 2015 | 56.24 | 56.36 | 53.85 | 53.89 | 3,285,783 | -1.07(-1.94%) |
Aug 24, 2015 | 54.99 | 56.21 | 52.83 | 54.95 | 6,100,502 | -2.89(-5.00%) |
Aug 21, 2015 | 59.05 | 59.22 | 57.85 | 57.85 | 2,593,781 | -1.66(-2.79%) |
Aug 20, 2015 | 60.15 | 60.21 | 59.50 | 59.51 | 1,956,488 | -1.17(-1.92%) |
Aug 19, 2015 | 60.31 | 60.96 | 59.89 | 60.67 | 2,068,842 | +0.11(+0.18%) |
Aug 18, 2015 | 60.48 | 61.44 | 60.44 | 60.57 | 1,884,482 | +0.03(+0.05%) |
Aug 17, 2015 | 58.91 | 60.56 | 58.74 | 60.53 | 2,214,886 | +1.32(+2.23%) |
Aug 14, 2015 | 59.12 | 59.37 | 58.56 | 59.21 | 824,234 | +0.01(+0.01%) |
Aug 13, 2015 | 59.66 | 59.86 | 59.09 | 59.20 | 1,009,312 | -0.50(-0.84%) |
Aug 12, 2015 | 59.48 | 59.86 | 59.26 | 59.71 | 1,354,129 | -0.24(-0.40%) |
Aug 11, 2015 | 59.65 | 60.25 | 59.37 | 59.95 | 1,882,651 | -0.19(-0.32%) |
Aug 10, 2015 | 60.70 | 60.87 | 59.92 | 60.14 | 1,505,498 | -0.20(-0.33%) |
Aug 07, 2015 | 60.75 | 60.75 | 59.84 | 60.34 | 2,051,434 | -0.64(-1.04%) |
Aug 06, 2015 | 59.77 | 61.25 | 59.37 | 60.97 | 4,647,964 | +2.77(+4.76%) |
Aug 05, 2015 | 57.77 | 58.44 | 57.67 | 58.20 | 4,174,473 | +0.68(+1.18%) |
Aug 04, 2015 | 58.04 | 58.07 | 57.43 | 57.53 | 2,055,665 | -0.49(-0.84%) |