Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 61.10 | 62.22 | 61.07 | 61.70 | 5,469,441 | +0.44(+0.71%) |
Oct 29, 2015 | 61.01 | 61.35 | 60.74 | 61.27 | 3,635,287 | -0.17(-0.28%) |
Oct 28, 2015 | 59.69 | 61.50 | 59.45 | 61.44 | 5,842,317 | +1.95(+3.28%) |
Oct 27, 2015 | 60.00 | 60.19 | 59.03 | 59.49 | 5,693,086 | -0.56(-0.94%) |
Oct 26, 2015 | 60.04 | 60.30 | 59.88 | 60.05 | 4,035,530 | +0.19(+0.32%) |
Oct 23, 2015 | 61.50 | 61.53 | 59.40 | 59.86 | 5,343,035 | -1.09(-1.79%) |
Oct 22, 2015 | 61.75 | 61.91 | 60.92 | 60.96 | 6,065,314 | -0.55(-0.89%) |
Oct 21, 2015 | 61.54 | 62.36 | 61.27 | 61.50 | 2,855,208 | +0.47(+0.78%) |
Oct 20, 2015 | 60.72 | 61.19 | 60.72 | 61.03 | 2,494,411 | -0.05(-0.07%) |
Oct 19, 2015 | 61.04 | 61.50 | 60.87 | 61.07 | 2,745,977 | -0.06(-0.10%) |
Oct 16, 2015 | 60.87 | 61.23 | 60.49 | 61.14 | 2,737,836 | +0.69(+1.14%) |
Oct 15, 2015 | 59.50 | 60.64 | 58.91 | 60.45 | 6,158,241 | +1.17(+1.97%) |
Oct 14, 2015 | 61.72 | 62.53 | 59.21 | 59.28 | 7,765,133 | -2.60(-4.21%) |
Oct 13, 2015 | 62.33 | 62.60 | 61.75 | 61.88 | 3,583,749 | -0.50(-0.80%) |
Oct 12, 2015 | 61.21 | 62.44 | 61.21 | 62.39 | 3,877,171 | +1.17(+1.92%) |
Oct 09, 2015 | 60.26 | 61.54 | 60.17 | 61.21 | 4,831,030 | +0.94(+1.56%) |
Oct 08, 2015 | 61.48 | 61.53 | 59.65 | 60.27 | 11,303,724 | -1.14(-1.85%) |
Oct 07, 2015 | 62.80 | 62.82 | 60.47 | 61.41 | 10,058,730 | -1.16(-1.85%) |
Oct 06, 2015 | 64.45 | 64.73 | 61.97 | 62.57 | 6,474,425 | -2.21(-3.42%) |
Oct 05, 2015 | 65.35 | 65.54 | 64.49 | 64.78 | 2,774,393 | -0.15(-0.24%) |
Oct 02, 2015 | 64.53 | 64.94 | 63.56 | 64.94 | 2,530,149 | -0.11(-0.17%) |
Oct 01, 2015 | 65.95 | 66.01 | 64.27 | 65.04 | 3,130,345 | -0.91(-1.38%) |
Sep 30, 2015 | 64.80 | 66.09 | 64.68 | 65.95 | 4,624,561 | +1.92(+3.00%) |
Sep 29, 2015 | 64.09 | 64.34 | 63.53 | 64.03 | 3,939,040 | -0.12(-0.18%) |
Sep 28, 2015 | 65.39 | 65.60 | 63.56 | 64.15 | 3,402,329 | -1.22(-1.87%) |
Sep 25, 2015 | 66.50 | 66.74 | 65.08 | 65.37 | 3,389,505 | -0.49(-0.75%) |
Sep 24, 2015 | 64.79 | 65.97 | 64.69 | 65.86 | 5,072,977 | +0.54(+0.82%) |
Sep 23, 2015 | 64.79 | 65.62 | 64.57 | 65.33 | 3,021,927 | +0.51(+0.79%) |
Sep 22, 2015 | 63.94 | 64.89 | 63.84 | 64.82 | 3,242,092 | +0.31(+0.48%) |
Sep 21, 2015 | 64.19 | 65.10 | 64.13 | 64.51 | 2,204,015 | +0.57(+0.90%) |
Sep 18, 2015 | 64.14 | 64.73 | 63.82 | 63.93 | 4,776,509 | -1.07(-1.64%) |
Sep 17, 2015 | 64.85 | 65.99 | 64.57 | 65.00 | 4,966,092 | +0.35(+0.54%) |
Sep 16, 2015 | 63.71 | 64.80 | 63.57 | 64.65 | 3,726,199 | +0.86(+1.36%) |
Sep 15, 2015 | 62.84 | 64.12 | 62.32 | 63.79 | 4,465,377 | +0.87(+1.39%) |
Sep 14, 2015 | 63.73 | 63.87 | 62.60 | 62.91 | 3,994,227 | -0.95(-1.48%) |
Sep 11, 2015 | 63.47 | 64.24 | 63.40 | 63.86 | 4,209,814 | +0.42(+0.66%) |
Sep 10, 2015 | 64.75 | 64.90 | 63.33 | 63.44 | 5,834,942 | -1.89(-2.89%) |
Sep 09, 2015 | 66.71 | 66.78 | 65.23 | 65.33 | 2,098,106 | -0.97(-1.46%) |
Sep 08, 2015 | 66.73 | 66.76 | 65.17 | 66.30 | 3,818,773 | +0.44(+0.68%) |
Sep 04, 2015 | 65.04 | 65.86 | 65.86 | 65.86 | 4,929,889 | +0.36(+0.55%) |
Sep 03, 2015 | 65.71 | 66.24 | 65.17 | 65.49 | 3,891,001 | -0.08(-0.12%) |
Sep 02, 2015 | 65.88 | 66.41 | 64.71 | 65.58 | 4,769,558 | +0.39(+0.60%) |
Sep 01, 2015 | 66.30 | 66.61 | 64.80 | 65.19 | 6,031,939 | -2.42(-3.58%) |
Aug 31, 2015 | 67.80 | 68.12 | 67.40 | 67.61 | 5,083,967 | -0.32(-0.47%) |
Aug 28, 2015 | 67.60 | 67.97 | 66.88 | 67.93 | 5,000,508 | +0.52(+0.77%) |
Aug 27, 2015 | 68.07 | 69.45 | 65.34 | 67.41 | 15,195,859 | -2.21(-3.18%) |
Aug 26, 2015 | 68.44 | 69.71 | 67.10 | 69.62 | 4,961,807 | +2.70(+4.04%) |
Aug 25, 2015 | 69.03 | 69.38 | 66.90 | 66.92 | 2,959,637 | -0.85(-1.26%) |
Aug 24, 2015 | 64.24 | 69.74 | 63.85 | 67.77 | 5,126,469 | -2.09(-2.99%) |
Aug 21, 2015 | 72.36 | 72.36 | 69.80 | 69.86 | 5,124,629 | -2.95(-4.05%) |
Aug 20, 2015 | 72.31 | 73.65 | 72.18 | 72.81 | 3,715,952 | -0.24(-0.32%) |
Aug 19, 2015 | 72.62 | 73.50 | 72.46 | 73.05 | 3,675,451 | +0.35(+0.49%) |
Aug 18, 2015 | 72.20 | 73.25 | 72.16 | 72.69 | 2,623,308 | +0.63(+0.87%) |
Aug 17, 2015 | 71.62 | 72.10 | 71.36 | 72.07 | 1,315,893 | +0.15(+0.21%) |
Aug 14, 2015 | 72.10 | 72.27 | 71.47 | 71.91 | 2,172,336 | +0.04(+0.05%) |
Aug 13, 2015 | 71.02 | 72.18 | 70.92 | 71.88 | 2,405,074 | +0.86(+1.21%) |
Aug 12, 2015 | 71.06 | 71.13 | 69.34 | 71.01 | 3,266,340 | -0.43(-0.60%) |
Aug 11, 2015 | 71.20 | 71.59 | 70.80 | 71.44 | 2,943,665 | -0.05(-0.06%) |
Aug 10, 2015 | 71.63 | 71.83 | 71.10 | 71.48 | 2,281,248 | +0.35(+0.50%) |
Aug 07, 2015 | 71.92 | 71.92 | 70.43 | 71.13 | 2,836,863 | -0.79(-1.10%) |
Aug 06, 2015 | 73.29 | 73.43 | 71.75 | 71.92 | 2,810,881 | -1.31(-1.78%) |
Aug 05, 2015 | 73.15 | 73.43 | 72.83 | 73.23 | 1,150,248 | +0.61(+0.84%) |
Aug 04, 2015 | 72.54 | 73.12 | 72.30 | 72.62 | 1,230,270 | +0.07(+0.10%) |