Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 69.56 | 69.98 | 68.88 | 69.08 | 607,056 | -0.44(-0.63%) |
Oct 29, 2015 | 69.60 | 70.86 | 69.03 | 69.52 | 523,203 | -0.08(-0.12%) |
Oct 28, 2015 | 69.14 | 69.63 | 67.92 | 69.60 | 676,986 | +0.69(+0.99%) |
Oct 27, 2015 | 68.66 | 69.11 | 68.40 | 68.92 | 813,412 | +0.26(+0.38%) |
Oct 26, 2015 | 69.79 | 69.94 | 68.48 | 68.66 | 895,072 | -0.93(-1.34%) |
Oct 23, 2015 | 69.53 | 70.11 | 69.19 | 69.59 | 1,249,110 | -0.19(-0.28%) |
Oct 22, 2015 | 72.69 | 72.69 | 69.77 | 69.78 | 1,517,644 | -2.57(-3.55%) |
Oct 21, 2015 | 73.10 | 73.41 | 71.98 | 72.35 | 664,357 | -0.28(-0.39%) |
Oct 20, 2015 | 72.65 | 74.56 | 72.35 | 72.64 | 341,836 | -0.04(-0.05%) |
Oct 19, 2015 | 71.63 | 72.73 | 71.20 | 72.67 | 489,009 | +1.05(+1.47%) |
Oct 16, 2015 | 71.15 | 71.86 | 70.86 | 71.62 | 645,914 | +0.47(+0.66%) |
Oct 15, 2015 | 70.77 | 72.50 | 70.72 | 71.15 | 585,568 | +0.37(+0.52%) |
Oct 14, 2015 | 71.19 | 71.50 | 70.66 | 70.78 | 1,282,713 | -0.23(-0.33%) |
Oct 13, 2015 | 70.24 | 71.06 | 69.53 | 71.01 | 1,026,283 | +1.42(+2.05%) |
Oct 12, 2015 | 69.41 | 69.92 | 69.37 | 69.59 | 572,007 | +0.35(+0.51%) |
Oct 09, 2015 | 69.96 | 70.65 | 68.82 | 69.23 | 466,744 | -0.61(-0.87%) |
Oct 08, 2015 | 68.96 | 70.25 | 68.70 | 69.84 | 1,209,652 | +1.81(+2.66%) |
Oct 07, 2015 | 67.42 | 68.32 | 67.42 | 68.03 | 614,825 | +0.58(+0.86%) |
Oct 06, 2015 | 67.34 | 67.82 | 67.02 | 67.45 | 388,189 | -0.02(-0.03%) |
Oct 05, 2015 | 66.42 | 67.55 | 64.75 | 67.48 | 379,385 | +1.54(+2.33%) |
Oct 02, 2015 | 64.81 | 65.94 | 64.60 | 65.94 | 591,447 | +0.90(+1.38%) |
Oct 01, 2015 | 65.42 | 65.58 | 64.62 | 65.04 | 848,013 | -0.14(-0.21%) |
Sep 30, 2015 | 66.25 | 66.42 | 64.84 | 65.18 | 930,745 | -0.73(-1.11%) |
Sep 29, 2015 | 65.78 | 66.23 | 65.25 | 65.91 | 848,876 | +0.13(+0.20%) |
Sep 28, 2015 | 67.02 | 67.72 | 65.19 | 65.78 | 547,192 | -1.30(-1.94%) |
Sep 25, 2015 | 67.51 | 68.50 | 67.00 | 67.08 | 543,244 | -0.63(-0.94%) |
Sep 24, 2015 | 68.24 | 68.60 | 67.25 | 67.71 | 497,476 | -0.62(-0.90%) |
Sep 23, 2015 | 66.96 | 68.83 | 66.92 | 68.33 | 1,120,276 | +1.71(+2.57%) |
Sep 22, 2015 | 67.69 | 68.14 | 66.58 | 66.62 | 525,597 | -1.56(-2.28%) |
Sep 21, 2015 | 67.80 | 68.86 | 67.80 | 68.18 | 468,060 | +0.33(+0.48%) |
Sep 18, 2015 | 67.66 | 68.85 | 67.51 | 67.85 | 661,135 | -0.48(-0.70%) |
Sep 17, 2015 | 67.82 | 69.31 | 67.08 | 68.33 | 347,459 | +0.58(+0.86%) |
Sep 16, 2015 | 66.79 | 68.04 | 66.79 | 67.75 | 345,473 | +0.86(+1.29%) |
Sep 15, 2015 | 66.13 | 66.95 | 65.64 | 66.89 | 324,790 | +0.82(+1.25%) |
Sep 14, 2015 | 66.02 | 66.13 | 65.41 | 66.06 | 295,205 | +0.27(+0.41%) |
Sep 11, 2015 | 64.35 | 65.82 | 64.09 | 65.80 | 460,462 | +1.41(+2.19%) |
Sep 10, 2015 | 64.13 | 65.08 | 63.96 | 64.38 | 467,532 | +0.12(+0.19%) |
Sep 09, 2015 | 65.09 | 65.09 | 64.04 | 64.26 | 479,767 | -0.18(-0.27%) |
Sep 08, 2015 | 64.49 | 64.90 | 63.64 | 64.44 | 527,928 | +0.80(+1.26%) |
Sep 04, 2015 | 64.57 | 63.64 | 63.64 | 63.64 | 235,117 | -1.53(-2.34%) |
Sep 03, 2015 | 65.31 | 65.93 | 64.91 | 65.16 | 205,208 | +0.05(+0.07%) |
Sep 02, 2015 | 64.74 | 65.20 | 64.35 | 65.12 | 334,466 | +0.84(+1.31%) |
Sep 01, 2015 | 64.72 | 65.24 | 63.87 | 64.28 | 520,559 | -1.34(-2.04%) |
Aug 31, 2015 | 67.45 | 67.61 | 65.51 | 65.61 | 1,000,918 | -1.87(-2.77%) |
Aug 28, 2015 | 67.44 | 67.86 | 66.78 | 67.48 | 358,240 | +0.12(+0.18%) |
Aug 27, 2015 | 67.53 | 67.97 | 66.45 | 67.36 | 595,698 | +0.56(+0.83%) |
Aug 26, 2015 | 66.72 | 67.05 | 65.49 | 66.80 | 489,517 | +1.28(+1.96%) |
Aug 25, 2015 | 68.65 | 67.28 | 65.29 | 65.52 | 795,803 | -1.76(-2.62%) |
Aug 24, 2015 | 68.60 | 69.85 | 67.66 | 67.28 | 856,450 | -3.09(-4.39%) |
Aug 21, 2015 | 71.62 | 71.81 | 70.37 | 70.37 | 497,488 | -1.70(-2.36%) |
Aug 20, 2015 | 71.98 | 72.65 | 71.22 | 72.08 | 458,027 | -0.08(-0.11%) |
Aug 19, 2015 | 71.80 | 72.53 | 71.54 | 72.15 | 204,601 | -0.24(-0.33%) |
Aug 18, 2015 | 72.07 | 72.59 | 71.77 | 72.39 | 159,501 | +0.06(+0.08%) |
Aug 17, 2015 | 71.54 | 72.33 | 71.18 | 72.33 | 498,971 | +0.79(+1.10%) |
Aug 14, 2015 | 70.16 | 71.62 | 69.84 | 71.54 | 408,113 | +1.14(+1.61%) |
Aug 13, 2015 | 69.94 | 70.82 | 69.27 | 70.40 | 303,339 | +0.05(+0.08%) |
Aug 12, 2015 | 70.34 | 70.45 | 69.47 | 70.35 | 300,260 | -0.18(-0.26%) |
Aug 11, 2015 | 70.22 | 71.37 | 69.68 | 70.53 | 328,696 | +0.21(+0.30%) |
Aug 10, 2015 | 70.87 | 70.95 | 69.99 | 70.32 | 245,456 | -0.34(-0.49%) |
Aug 07, 2015 | 70.37 | 70.73 | 69.78 | 70.66 | 290,886 | +0.30(+0.42%) |
Aug 06, 2015 | 70.62 | 70.82 | 69.31 | 70.37 | 347,474 | -0.25(-0.36%) |
Aug 05, 2015 | 71.37 | 71.82 | 70.18 | 70.62 | 381,796 | -0.62(-0.87%) |
Aug 04, 2015 | 71.41 | 72.05 | 71.06 | 71.24 | 273,184 | -0.63(-0.88%) |