Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 65.04 | 65.17 | 62.96 | 64.17 | 5,902,819 | -0.67(-1.04%) |
Oct 29, 2015 | 62.63 | 65.41 | 62.21 | 64.84 | 7,182,731 | +1.95(+3.10%) |
Oct 28, 2015 | 62.65 | 64.34 | 61.07 | 62.90 | 7,517,646 | +0.25(+0.40%) |
Oct 27, 2015 | 64.77 | 65.06 | 62.37 | 62.65 | 8,507,840 | -3.56(-5.38%) |
Oct 26, 2015 | 68.76 | 68.98 | 65.96 | 66.21 | 5,024,364 | -2.91(-4.21%) |
Oct 23, 2015 | 69.39 | 70.12 | 68.41 | 69.11 | 4,750,348 | -0.93(-1.33%) |
Oct 22, 2015 | 69.13 | 70.27 | 68.62 | 70.04 | 3,458,687 | +1.39(+2.03%) |
Oct 21, 2015 | 69.82 | 70.24 | 68.54 | 68.65 | 2,870,148 | -1.67(-2.37%) |
Oct 20, 2015 | 69.20 | 70.78 | 68.90 | 70.32 | 3,033,327 | +0.94(+1.36%) |
Oct 19, 2015 | 69.51 | 69.99 | 68.81 | 69.38 | 4,222,048 | -1.04(-1.47%) |
Oct 16, 2015 | 70.58 | 70.88 | 68.82 | 70.42 | 4,600,258 | +0.41(+0.59%) |
Oct 15, 2015 | 68.53 | 70.04 | 67.91 | 70.01 | 4,277,030 | +1.33(+1.94%) |
Oct 14, 2015 | 67.78 | 69.33 | 67.64 | 68.67 | 4,614,918 | +0.95(+1.40%) |
Oct 13, 2015 | 67.67 | 69.20 | 66.96 | 67.72 | 3,086,144 | -0.49(-0.72%) |
Oct 12, 2015 | 69.53 | 69.80 | 67.14 | 68.21 | 4,312,627 | -1.26(-1.81%) |
Oct 09, 2015 | 69.54 | 69.90 | 68.04 | 69.47 | 5,638,250 | +0.07(+0.10%) |
Oct 08, 2015 | 66.22 | 69.79 | 65.98 | 69.40 | 7,404,764 | +3.06(+4.61%) |
Oct 07, 2015 | 67.17 | 67.65 | 64.72 | 66.34 | 5,528,713 | +0.47(+0.71%) |
Oct 06, 2015 | 64.02 | 66.00 | 63.61 | 65.87 | 5,188,518 | +2.07(+3.25%) |
Oct 05, 2015 | 62.45 | 64.28 | 61.83 | 63.80 | 5,591,427 | +2.28(+3.71%) |
Oct 02, 2015 | 57.90 | 61.67 | 57.67 | 61.51 | 5,486,201 | +3.03(+5.18%) |
Oct 01, 2015 | 58.86 | 59.81 | 57.33 | 58.48 | 4,256,056 | +0.54(+0.93%) |
Sep 30, 2015 | 57.32 | 58.03 | 56.68 | 57.95 | 4,157,350 | +1.30(+2.29%) |
Sep 29, 2015 | 56.65 | 57.42 | 55.93 | 56.65 | 4,623,103 | -0.37(-0.66%) |
Sep 28, 2015 | 59.37 | 59.46 | 56.91 | 57.02 | 6,614,253 | -3.11(-5.17%) |
Sep 25, 2015 | 61.83 | 62.12 | 59.53 | 60.13 | 4,431,309 | -0.99(-1.62%) |
Sep 24, 2015 | 60.55 | 61.64 | 59.98 | 61.12 | 3,605,523 | +0.50(+0.82%) |
Sep 23, 2015 | 62.44 | 62.81 | 60.62 | 60.62 | 4,932,915 | -1.56(-2.52%) |
Sep 22, 2015 | 61.90 | 63.69 | 61.73 | 62.19 | 2,898,408 | -1.01(-1.59%) |
Sep 21, 2015 | 63.59 | 64.03 | 62.43 | 63.19 | 2,672,774 | +0.37(+0.60%) |
Sep 18, 2015 | 64.64 | 64.96 | 62.37 | 62.82 | 7,120,891 | -2.97(-4.52%) |
Sep 17, 2015 | 66.27 | 67.20 | 65.44 | 65.79 | 6,495,833 | -0.55(-0.82%) |
Sep 16, 2015 | 63.74 | 66.46 | 63.71 | 66.34 | 4,875,218 | +3.28(+5.20%) |
Sep 15, 2015 | 62.70 | 63.80 | 62.57 | 63.06 | 2,679,864 | +0.69(+1.11%) |
Sep 14, 2015 | 62.94 | 62.98 | 61.87 | 62.37 | 3,739,178 | -0.62(-0.99%) |
Sep 11, 2015 | 63.52 | 63.70 | 62.14 | 62.99 | 4,767,475 | -1.50(-2.32%) |
Sep 10, 2015 | 64.60 | 65.01 | 63.39 | 64.49 | 4,312,073 | +0.01(+0.01%) |
Sep 09, 2015 | 66.88 | 67.87 | 64.35 | 64.48 | 4,173,352 | -2.40(-3.59%) |
Sep 08, 2015 | 66.32 | 66.96 | 64.95 | 66.88 | 3,716,012 | +1.30(+1.99%) |
Sep 04, 2015 | 65.58 | 65.57 | 65.57 | 65.57 | 3,528,858 | -0.86(-1.30%) |
Sep 03, 2015 | 66.76 | 68.17 | 65.70 | 66.44 | 4,201,866 | -0.02(-0.03%) |
Sep 02, 2015 | 66.23 | 66.50 | 64.10 | 66.46 | 4,417,070 | +1.19(+1.82%) |
Sep 01, 2015 | 66.56 | 67.19 | 64.66 | 65.27 | 5,528,030 | -3.14(-4.60%) |
Aug 31, 2015 | 66.56 | 69.06 | 64.85 | 68.42 | 7,404,017 | +0.61(+0.90%) |
Aug 28, 2015 | 65.62 | 69.11 | 65.49 | 67.80 | 6,954,558 | +1.84(+2.80%) |
Aug 27, 2015 | 63.92 | 67.10 | 63.56 | 65.96 | 9,434,878 | +3.68(+5.91%) |
Aug 26, 2015 | 62.61 | 63.02 | 60.78 | 62.28 | 6,565,182 | +1.12(+1.83%) |
Aug 25, 2015 | 64.97 | 65.22 | 61.14 | 61.16 | 5,254,967 | -1.49(-2.38%) |
Aug 24, 2015 | 57.73 | 64.94 | 55.53 | 62.65 | 11,570,931 | -3.09(-4.70%) |
Aug 21, 2015 | 67.34 | 68.08 | 65.74 | 65.74 | 7,247,407 | -2.17(-3.20%) |
Aug 20, 2015 | 69.22 | 69.91 | 67.60 | 67.91 | 7,044,614 | -1.27(-1.84%) |
Aug 19, 2015 | 72.52 | 73.11 | 68.78 | 69.18 | 7,691,673 | -4.07(-5.56%) |
Aug 18, 2015 | 72.63 | 73.84 | 72.61 | 73.25 | 2,663,689 | +0.10(+0.13%) |
Aug 17, 2015 | 72.64 | 73.74 | 72.28 | 73.16 | 2,510,754 | +0.28(+0.38%) |
Aug 14, 2015 | 72.89 | 73.83 | 72.57 | 72.88 | 4,414,280 | +0.01(+0.01%) |
Aug 13, 2015 | 73.78 | 74.31 | 72.73 | 72.87 | 4,497,527 | -1.78(-2.38%) |
Aug 12, 2015 | 72.00 | 75.12 | 71.15 | 74.65 | 6,489,619 | +2.51(+3.48%) |
Aug 11, 2015 | 70.83 | 72.32 | 70.12 | 72.13 | 3,822,895 | -0.22(-0.30%) |
Aug 10, 2015 | 70.08 | 72.38 | 69.80 | 72.35 | 3,606,179 | +2.53(+3.63%) |
Aug 07, 2015 | 72.50 | 73.37 | 69.43 | 69.82 | 4,912,299 | -2.96(-4.07%) |
Aug 06, 2015 | 70.41 | 73.01 | 69.92 | 72.78 | 5,303,529 | +2.05(+2.89%) |
Aug 05, 2015 | 72.07 | 72.92 | 70.64 | 70.74 | 4,078,798 | -0.28(-0.39%) |
Aug 04, 2015 | 70.67 | 71.27 | 70.37 | 71.02 | 4,402,036 | +1.03(+1.48%) |