Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 65.00 | 65.77 | 64.61 | 65.49 | 2,205,676 | +0.63(+0.97%) |
Oct 29, 2015 | 63.72 | 64.92 | 63.50 | 64.86 | 2,022,176 | +0.90(+1.41%) |
Oct 28, 2015 | 63.41 | 64.11 | 62.64 | 63.96 | 1,829,250 | +0.94(+1.49%) |
Oct 27, 2015 | 63.12 | 63.51 | 62.59 | 63.02 | 2,718,090 | -0.66(-1.04%) |
Oct 26, 2015 | 62.58 | 63.84 | 62.58 | 63.68 | 2,575,731 | +1.15(+1.84%) |
Oct 23, 2015 | 65.44 | 65.50 | 61.75 | 62.53 | 3,769,011 | -2.27(-3.50%) |
Oct 22, 2015 | 64.43 | 65.07 | 64.12 | 64.80 | 2,983,271 | +0.52(+0.81%) |
Oct 21, 2015 | 64.31 | 64.95 | 64.10 | 64.28 | 1,864,984 | +0.16(+0.25%) |
Oct 20, 2015 | 63.83 | 64.28 | 63.40 | 64.12 | 2,017,877 | +0.29(+0.45%) |
Oct 19, 2015 | 62.70 | 64.68 | 62.55 | 63.83 | 3,106,675 | +0.37(+0.58%) |
Oct 16, 2015 | 62.91 | 63.78 | 62.71 | 63.46 | 2,319,369 | +0.66(+1.05%) |
Oct 15, 2015 | 61.79 | 62.90 | 61.03 | 62.80 | 3,383,124 | +1.42(+2.31%) |
Oct 14, 2015 | 63.76 | 64.19 | 60.31 | 61.38 | 6,537,897 | -2.08(-3.28%) |
Oct 13, 2015 | 63.01 | 64.07 | 62.79 | 63.46 | 2,971,874 | +0.41(+0.65%) |
Oct 12, 2015 | 63.28 | 63.28 | 62.48 | 63.05 | 1,993,066 | -0.31(-0.49%) |
Oct 09, 2015 | 61.99 | 63.43 | 61.91 | 63.36 | 3,810,147 | +1.28(+2.06%) |
Oct 08, 2015 | 62.62 | 62.84 | 61.23 | 62.08 | 6,900,633 | -0.82(-1.30%) |
Oct 07, 2015 | 65.31 | 65.54 | 61.82 | 62.90 | 9,087,103 | -2.29(-3.51%) |
Oct 06, 2015 | 67.69 | 68.04 | 64.53 | 65.19 | 5,092,163 | -2.93(-4.30%) |
Oct 05, 2015 | 67.40 | 68.31 | 67.30 | 68.12 | 2,667,551 | +1.17(+1.75%) |
Oct 02, 2015 | 66.60 | 66.97 | 64.73 | 66.95 | 4,716,384 | -0.49(-0.73%) |
Oct 01, 2015 | 66.76 | 67.48 | 66.15 | 67.44 | 2,400,025 | +0.78(+1.17%) |
Sep 30, 2015 | 67.13 | 67.24 | 66.05 | 66.66 | 4,204,273 | +0.42(+0.63%) |
Sep 29, 2015 | 68.51 | 68.70 | 66.05 | 66.24 | 3,661,096 | -2.46(-3.58%) |
Sep 28, 2015 | 69.58 | 69.96 | 68.39 | 68.70 | 3,646,604 | -1.41(-2.01%) |
Sep 25, 2015 | 69.75 | 70.46 | 69.60 | 70.11 | 3,275,189 | +0.86(+1.24%) |
Sep 24, 2015 | 69.49 | 69.68 | 68.39 | 69.25 | 2,868,502 | -0.64(-0.92%) |
Sep 23, 2015 | 69.11 | 70.01 | 68.85 | 69.89 | 4,460,049 | +0.71(+1.03%) |
Sep 22, 2015 | 67.40 | 69.36 | 67.01 | 69.18 | 5,131,081 | +1.33(+1.96%) |
Sep 21, 2015 | 65.79 | 68.36 | 65.79 | 67.85 | 3,893,272 | +1.20(+1.80%) |
Sep 18, 2015 | 67.14 | 67.73 | 66.60 | 66.65 | 6,395,736 | -1.18(-1.74%) |
Sep 17, 2015 | 67.82 | 68.73 | 67.44 | 67.83 | 2,686,924 | +0.12(+0.18%) |
Sep 16, 2015 | 66.25 | 67.92 | 66.02 | 67.71 | 2,740,867 | +1.47(+2.22%) |
Sep 15, 2015 | 65.36 | 66.92 | 64.95 | 66.24 | 3,262,403 | +0.90(+1.38%) |
Sep 14, 2015 | 66.12 | 66.53 | 65.22 | 65.34 | 2,800,479 | -1.12(-1.69%) |
Sep 11, 2015 | 65.90 | 66.49 | 65.59 | 66.46 | 3,683,414 | +0.40(+0.61%) |
Sep 10, 2015 | 66.66 | 66.92 | 65.72 | 66.06 | 5,870,518 | -1.88(-2.77%) |
Sep 09, 2015 | 68.99 | 69.80 | 67.70 | 67.94 | 5,054,460 | -0.85(-1.24%) |
Sep 08, 2015 | 69.32 | 69.47 | 67.73 | 68.79 | 3,779,942 | +0.70(+1.03%) |
Sep 04, 2015 | 67.70 | 68.09 | 68.09 | 68.09 | 6,332,200 | +1.09(+1.63%) |
Sep 03, 2015 | 67.53 | 67.87 | 66.29 | 67.00 | 6,725,330 | -0.59(-0.87%) |
Sep 02, 2015 | 70.24 | 70.38 | 66.03 | 67.59 | 10,340,856 | -2.06(-2.96%) |
Sep 01, 2015 | 72.39 | 72.75 | 69.00 | 69.65 | 12,304,553 | -6.61(-8.67%) |
Aug 31, 2015 | 76.41 | 76.75 | 75.61 | 76.26 | 4,763,854 | -0.47(-0.61%) |
Aug 28, 2015 | 76.59 | 77.39 | 76.21 | 76.73 | 2,466,238 | -0.06(-0.08%) |
Aug 27, 2015 | 75.49 | 77.26 | 74.77 | 76.79 | 5,421,477 | -0.55(-0.71%) |
Aug 26, 2015 | 74.80 | 77.44 | 73.80 | 77.34 | 2,937,381 | +4.18(+5.71%) |
Aug 25, 2015 | 75.17 | 75.83 | 73.12 | 73.16 | 2,551,119 | -0.55(-0.75%) |
Aug 24, 2015 | 71.89 | 76.33 | 69.95 | 73.71 | 4,268,758 | -2.64(-3.46%) |
Aug 21, 2015 | 79.79 | 80.17 | 76.32 | 76.35 | 3,970,512 | -4.03(-5.01%) |
Aug 20, 2015 | 80.04 | 81.17 | 79.87 | 80.38 | 2,500,441 | -0.54(-0.67%) |
Aug 19, 2015 | 79.23 | 81.01 | 78.96 | 80.92 | 3,015,929 | +1.55(+1.95%) |
Aug 18, 2015 | 78.62 | 79.52 | 78.33 | 79.37 | 1,206,806 | +0.89(+1.13%) |
Aug 17, 2015 | 77.70 | 78.53 | 77.36 | 78.48 | 1,143,059 | +0.70(+0.90%) |
Aug 14, 2015 | 77.67 | 77.99 | 77.13 | 77.78 | 1,330,174 | +0.45(+0.58%) |
Aug 13, 2015 | 77.25 | 78.05 | 76.68 | 77.33 | 1,778,214 | +0.01(+0.01%) |
Aug 12, 2015 | 76.84 | 77.43 | 75.86 | 77.32 | 1,490,261 | -0.37(-0.48%) |
Aug 11, 2015 | 77.67 | 78.35 | 77.23 | 77.69 | 1,815,255 | -0.42(-0.54%) |
Aug 10, 2015 | 78.00 | 78.41 | 77.71 | 78.11 | 1,064,429 | +0.85(+1.10%) |
Aug 07, 2015 | 76.68 | 77.72 | 76.11 | 77.26 | 1,654,072 | -0.34(-0.44%) |
Aug 06, 2015 | 79.09 | 79.26 | 77.41 | 77.60 | 2,481,697 | -0.98(-1.25%) |
Aug 05, 2015 | 78.29 | 79.05 | 77.51 | 78.58 | 1,662,950 | +0.78(+1.00%) |
Aug 04, 2015 | 77.77 | 78.61 | 77.60 | 77.80 | 1,123,105 | +0.14(+0.18%) |