Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 73.76 | 73.85 | 72.68 | 72.69 | 11,938,439 | -0.87(-1.18%) |
Oct 29, 2015 | 73.64 | 73.75 | 73.02 | 73.56 | 8,161,861 | -0.34(-0.46%) |
Oct 28, 2015 | 72.92 | 73.92 | 72.56 | 73.90 | 11,579,472 | +1.27(+1.74%) |
Oct 27, 2015 | 73.12 | 73.26 | 72.20 | 72.64 | 10,167,858 | -0.62(-0.84%) |
Oct 26, 2015 | 73.16 | 73.38 | 72.23 | 73.26 | 8,558,319 | +1.04(+1.44%) |
Oct 23, 2015 | 72.58 | 72.74 | 70.23 | 72.22 | 12,776,020 | +0.61(+0.85%) |
Oct 22, 2015 | 71.11 | 72.01 | 70.88 | 71.61 | 9,704,464 | +0.90(+1.27%) |
Oct 21, 2015 | 72.09 | 72.09 | 70.57 | 70.71 | 7,816,037 | -0.77(-1.07%) |
Oct 20, 2015 | 71.81 | 72.05 | 71.15 | 71.48 | 8,696,589 | -0.67(-0.92%) |
Oct 19, 2015 | 71.15 | 72.45 | 71.15 | 72.14 | 10,621,272 | +0.93(+1.30%) |
Oct 16, 2015 | 70.59 | 71.72 | 70.08 | 71.21 | 9,730,260 | +0.62(+0.88%) |
Oct 15, 2015 | 70.24 | 70.66 | 69.88 | 70.59 | 7,316,880 | +1.07(+1.54%) |
Oct 14, 2015 | 70.13 | 70.52 | 69.08 | 69.53 | 8,076,924 | -0.75(-1.07%) |
Oct 13, 2015 | 69.77 | 70.51 | 69.48 | 70.28 | 7,939,439 | +0.01(+0.01%) |
Oct 12, 2015 | 69.10 | 70.68 | 69.03 | 70.27 | 5,961,762 | +0.95(+1.37%) |
Oct 09, 2015 | 69.38 | 69.42 | 68.78 | 69.32 | 6,347,577 | +0.08(+0.11%) |
Oct 08, 2015 | 68.40 | 69.27 | 68.24 | 69.25 | 6,096,855 | +0.64(+0.93%) |
Oct 07, 2015 | 68.10 | 68.62 | 67.89 | 68.61 | 6,695,227 | +1.07(+1.58%) |
Oct 06, 2015 | 67.67 | 67.97 | 67.31 | 67.54 | 6,171,169 | -0.14(-0.21%) |
Oct 05, 2015 | 66.58 | 67.78 | 66.45 | 67.68 | 7,776,572 | +1.46(+2.21%) |
Oct 02, 2015 | 64.47 | 66.28 | 64.05 | 66.22 | 7,961,927 | +0.64(+0.97%) |
Oct 01, 2015 | 65.68 | 66.30 | 64.64 | 65.58 | 9,262,499 | +0.31(+0.47%) |
Sep 30, 2015 | 64.95 | 65.27 | 63.96 | 65.27 | 9,934,946 | +1.06(+1.65%) |
Sep 29, 2015 | 63.27 | 64.37 | 62.97 | 64.21 | 12,088,046 | +1.25(+1.98%) |
Sep 28, 2015 | 65.77 | 65.85 | 62.81 | 62.97 | 16,286,426 | -3.27(-4.94%) |
Sep 25, 2015 | 66.71 | 66.96 | 65.79 | 66.24 | 8,277,971 | +0.42(+0.64%) |
Sep 24, 2015 | 65.92 | 66.18 | 65.25 | 65.82 | 8,971,809 | -0.67(-1.00%) |
Sep 23, 2015 | 65.74 | 66.66 | 65.50 | 66.48 | 11,372,081 | +0.66(+1.00%) |
Sep 22, 2015 | 65.59 | 65.96 | 64.94 | 65.83 | 12,159,937 | -0.50(-0.75%) |
Sep 21, 2015 | 66.17 | 66.83 | 65.80 | 66.32 | 13,613,906 | +0.93(+1.42%) |
Sep 18, 2015 | 65.42 | 66.35 | 65.32 | 65.39 | 15,483,298 | -1.10(-1.65%) |
Sep 17, 2015 | 66.81 | 67.76 | 66.06 | 66.49 | 8,176,321 | -0.03(-0.04%) |
Sep 16, 2015 | 66.01 | 66.63 | 65.64 | 66.52 | 8,759,200 | +0.45(+0.68%) |
Sep 15, 2015 | 66.04 | 66.29 | 65.13 | 66.07 | 7,430,504 | +0.47(+0.71%) |
Sep 14, 2015 | 66.27 | 66.34 | 65.23 | 65.60 | 7,533,869 | -0.70(-1.06%) |
Sep 11, 2015 | 65.46 | 66.35 | 65.08 | 66.30 | 6,885,861 | +0.50(+0.75%) |
Sep 10, 2015 | 65.12 | 66.20 | 65.08 | 65.81 | 7,731,129 | +0.59(+0.91%) |
Sep 09, 2015 | 66.29 | 66.88 | 65.06 | 65.22 | 9,628,504 | -0.87(-1.32%) |
Sep 08, 2015 | 66.29 | 66.54 | 65.17 | 66.09 | 8,520,889 | +1.28(+1.98%) |
Sep 04, 2015 | 64.93 | 64.80 | 64.80 | 64.80 | 10,105,936 | -1.16(-1.76%) |
Sep 03, 2015 | 66.01 | 66.61 | 65.58 | 65.97 | 9,642,521 | +0.73(+1.12%) |
Sep 02, 2015 | 65.53 | 65.54 | 64.37 | 65.23 | 9,836,685 | +0.62(+0.96%) |
Sep 01, 2015 | 65.04 | 65.96 | 64.19 | 64.62 | 12,263,536 | -2.19(-3.28%) |
Aug 31, 2015 | 67.38 | 67.54 | 66.36 | 66.81 | 8,871,915 | -1.09(-1.60%) |
Aug 28, 2015 | 67.56 | 68.09 | 67.09 | 67.90 | 6,842,384 | +0.06(+0.08%) |
Aug 27, 2015 | 67.41 | 67.92 | 66.34 | 67.84 | 9,735,230 | +1.60(+2.42%) |
Aug 26, 2015 | 65.00 | 66.52 | 63.62 | 66.24 | 13,039,856 | +3.49(+5.55%) |
Aug 25, 2015 | 67.17 | 67.28 | 62.50 | 62.75 | 15,457,354 | -1.30(-2.03%) |
Aug 24, 2015 | 60.12 | 66.58 | 56.22 | 64.05 | 22,358,086 | -2.65(-3.98%) |
Aug 21, 2015 | 67.93 | 68.98 | 66.49 | 66.71 | 16,811,114 | -2.59(-3.73%) |
Aug 20, 2015 | 68.93 | 69.84 | 68.22 | 69.29 | 12,882,732 | -0.42(-0.60%) |
Aug 19, 2015 | 69.53 | 70.24 | 69.03 | 69.71 | 6,282,571 | -0.07(-0.09%) |
Aug 18, 2015 | 69.58 | 70.02 | 69.35 | 69.78 | 6,750,521 | +0.06(+0.08%) |
Aug 17, 2015 | 69.34 | 69.75 | 68.87 | 69.72 | 3,661,421 | +0.18(+0.26%) |
Aug 14, 2015 | 69.20 | 69.71 | 68.82 | 69.55 | 4,121,074 | +0.27(+0.39%) |
Aug 13, 2015 | 68.80 | 69.74 | 68.76 | 69.27 | 6,394,796 | +0.37(+0.53%) |
Aug 12, 2015 | 68.28 | 69.18 | 67.83 | 68.91 | 8,170,653 | +0.28(+0.41%) |
Aug 11, 2015 | 69.05 | 69.48 | 68.50 | 68.63 | 6,922,595 | -0.95(-1.37%) |
Aug 10, 2015 | 70.06 | 70.33 | 69.09 | 69.58 | 6,609,453 | +0.16(+0.23%) |
Aug 07, 2015 | 68.93 | 69.52 | 68.59 | 69.42 | 6,931,818 | +0.59(+0.86%) |
Aug 06, 2015 | 70.44 | 70.55 | 68.80 | 68.83 | 8,301,545 | -1.31(-1.87%) |
Aug 05, 2015 | 71.14 | 71.26 | 70.09 | 70.14 | 7,456,680 | -0.27(-0.39%) |
Aug 04, 2015 | 70.66 | 71.17 | 70.19 | 70.41 | 7,436,917 | -0.47(-0.66%) |