Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 63.81 | 66.05 | 63.49 | 65.66 | 4,868,655 | +2.22(+3.50%) |
Oct 29, 2015 | 63.56 | 64.94 | 62.91 | 63.44 | 5,625,759 | -2.44(-3.70%) |
Oct 28, 2015 | 66.22 | 67.17 | 64.99 | 65.88 | 7,469,393 | +1.01(+1.56%) |
Oct 27, 2015 | 65.46 | 67.30 | 64.19 | 64.87 | 5,790,239 | -1.36(-2.05%) |
Oct 26, 2015 | 68.86 | 68.86 | 65.46 | 66.23 | 6,658,203 | -3.94(-5.62%) |
Oct 23, 2015 | 70.34 | 70.71 | 69.19 | 70.17 | 3,501,559 | +0.73(+1.05%) |
Oct 22, 2015 | 67.13 | 69.47 | 66.90 | 69.44 | 5,004,574 | +3.42(+5.18%) |
Oct 21, 2015 | 66.91 | 67.36 | 65.96 | 66.02 | 3,914,414 | -0.53(-0.79%) |
Oct 20, 2015 | 65.85 | 66.77 | 65.23 | 66.55 | 3,731,428 | +0.39(+0.59%) |
Oct 19, 2015 | 67.28 | 67.93 | 65.80 | 66.16 | 3,043,954 | -1.50(-2.22%) |
Oct 16, 2015 | 68.23 | 68.25 | 66.91 | 67.67 | 2,924,138 | -0.54(-0.80%) |
Oct 15, 2015 | 66.92 | 68.64 | 66.65 | 68.21 | 5,315,484 | +2.06(+3.11%) |
Oct 14, 2015 | 65.62 | 67.00 | 64.47 | 66.15 | 5,395,404 | +0.30(+0.45%) |
Oct 13, 2015 | 67.15 | 67.62 | 65.79 | 65.85 | 3,748,484 | -1.80(-2.66%) |
Oct 12, 2015 | 67.95 | 68.43 | 67.04 | 67.66 | 3,123,445 | +0.08(+0.11%) |
Oct 09, 2015 | 67.63 | 68.23 | 66.69 | 67.58 | 3,884,126 | +0.06(+0.09%) |
Oct 08, 2015 | 70.48 | 70.59 | 65.71 | 67.52 | 8,865,805 | -3.55(-5.00%) |
Oct 07, 2015 | 68.99 | 71.11 | 67.87 | 71.07 | 6,844,143 | +2.47(+3.59%) |
Oct 06, 2015 | 69.57 | 70.12 | 63.34 | 68.61 | 17,749,702 | -0.99(-1.42%) |
Oct 05, 2015 | 71.82 | 72.04 | 69.54 | 69.59 | 5,007,279 | -1.86(-2.61%) |
Oct 02, 2015 | 69.61 | 71.47 | 68.95 | 71.46 | 4,226,021 | +0.59(+0.83%) |
Oct 01, 2015 | 71.39 | 71.43 | 69.29 | 70.87 | 5,648,396 | -0.71(-1.00%) |
Sep 30, 2015 | 71.50 | 72.47 | 70.33 | 71.58 | 4,615,046 | +1.16(+1.64%) |
Sep 29, 2015 | 70.13 | 72.25 | 69.71 | 70.43 | 4,092,276 | +0.12(+0.17%) |
Sep 28, 2015 | 74.32 | 74.89 | 70.28 | 70.31 | 4,025,373 | -4.30(-5.77%) |
Sep 25, 2015 | 75.32 | 76.27 | 73.53 | 74.61 | 4,380,429 | +1.21(+1.64%) |
Sep 24, 2015 | 74.22 | 74.63 | 71.77 | 73.40 | 5,415,929 | -1.50(-2.01%) |
Sep 23, 2015 | 73.73 | 75.69 | 73.25 | 74.91 | 3,354,625 | +1.21(+1.64%) |
Sep 22, 2015 | 74.45 | 75.21 | 73.36 | 73.70 | 4,136,382 | -2.14(-2.82%) |
Sep 21, 2015 | 76.69 | 77.43 | 75.30 | 75.84 | 2,436,933 | -0.13(-0.17%) |
Sep 18, 2015 | 75.66 | 77.22 | 75.35 | 75.97 | 3,880,544 | -1.16(-1.51%) |
Sep 17, 2015 | 77.50 | 78.74 | 76.70 | 77.14 | 2,800,448 | -0.66(-0.85%) |
Sep 16, 2015 | 77.90 | 78.10 | 76.62 | 77.80 | 3,001,958 | -0.12(-0.15%) |
Sep 15, 2015 | 76.35 | 78.08 | 76.25 | 77.92 | 3,861,777 | +1.84(+2.41%) |
Sep 14, 2015 | 76.56 | 77.08 | 75.73 | 76.08 | 3,587,369 | +1.14(+1.52%) |
Sep 11, 2015 | 74.30 | 75.35 | 73.57 | 74.94 | 2,560,505 | +0.08(+0.10%) |
Sep 10, 2015 | 73.95 | 76.00 | 73.54 | 74.87 | 4,624,072 | +1.40(+1.91%) |
Sep 09, 2015 | 75.49 | 76.31 | 73.25 | 73.46 | 4,431,387 | -1.11(-1.49%) |
Sep 08, 2015 | 72.88 | 74.72 | 72.17 | 74.58 | 4,251,830 | +3.71(+5.23%) |
Sep 04, 2015 | 71.43 | 70.87 | 70.87 | 70.87 | 3,388,795 | -1.67(-2.31%) |
Sep 03, 2015 | 73.37 | 74.33 | 72.29 | 72.54 | 2,669,360 | -0.34(-0.47%) |
Sep 02, 2015 | 72.64 | 72.88 | 70.99 | 72.88 | 3,446,007 | +2.29(+3.24%) |
Sep 01, 2015 | 71.81 | 73.39 | 70.05 | 70.60 | 5,623,112 | -3.66(-4.92%) |
Aug 31, 2015 | 74.70 | 76.33 | 74.20 | 74.25 | 3,603,047 | -1.08(-1.43%) |
Aug 28, 2015 | 75.12 | 76.48 | 74.44 | 75.33 | 4,511,086 | -0.98(-1.28%) |
Aug 27, 2015 | 75.60 | 76.57 | 73.63 | 76.31 | 6,736,129 | +3.08(+4.20%) |
Aug 26, 2015 | 71.00 | 73.34 | 69.33 | 73.23 | 6,348,832 | +4.75(+6.94%) |
Aug 25, 2015 | 72.58 | 73.66 | 68.27 | 68.48 | 7,050,929 | +0.04(+0.06%) |
Aug 24, 2015 | 60.36 | 72.09 | 60.18 | 68.44 | 14,224,194 | +1.22(+1.82%) |
Aug 21, 2015 | 68.15 | 69.71 | 66.49 | 67.21 | 8,554,842 | -2.86(-4.09%) |
Aug 20, 2015 | 73.01 | 73.85 | 70.06 | 70.08 | 6,406,574 | -4.07(-5.49%) |
Aug 19, 2015 | 73.56 | 74.99 | 72.55 | 74.15 | 6,602,585 | +1.30(+1.79%) |
Aug 18, 2015 | 77.19 | 77.27 | 72.39 | 72.85 | 6,840,193 | -4.45(-5.75%) |
Aug 17, 2015 | 75.31 | 77.36 | 74.94 | 77.30 | 3,031,724 | +1.56(+2.05%) |
Aug 14, 2015 | 75.69 | 75.98 | 74.47 | 75.74 | 3,323,232 | -0.46(-0.60%) |
Aug 13, 2015 | 76.61 | 77.81 | 76.01 | 76.20 | 3,136,315 | -0.22(-0.29%) |
Aug 12, 2015 | 73.85 | 77.01 | 73.53 | 76.42 | 4,964,793 | +0.79(+1.05%) |
Aug 11, 2015 | 75.26 | 77.47 | 74.53 | 75.63 | 5,610,748 | -1.75(-2.26%) |
Aug 10, 2015 | 76.42 | 77.74 | 75.30 | 77.38 | 5,365,697 | +2.27(+3.02%) |
Aug 07, 2015 | 72.47 | 75.15 | 72.26 | 75.11 | 6,067,761 | +2.02(+2.77%) |
Aug 06, 2015 | 76.50 | 76.50 | 71.69 | 73.09 | 8,058,383 | -2.53(-3.35%) |
Aug 05, 2015 | 73.64 | 76.99 | 73.64 | 75.62 | 5,638,545 | +0.23(+0.30%) |
Aug 04, 2015 | 77.26 | 77.36 | 72.32 | 75.39 | 14,289,778 | -3.26(-4.14%) |