Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 72.31 | 72.38 | 71.91 | 71.91 | 19,524 | -0.26(-0.36%) |
Oct 29, 2015 | 72.15 | 73.65 | 72.00 | 72.17 | 19,514 | -0.12(-0.16%) |
Oct 28, 2015 | 71.82 | 72.33 | 71.47 | 72.28 | 13,004 | +0.95(+1.33%) |
Oct 27, 2015 | 71.47 | 71.47 | 71.15 | 71.33 | 13,658 | -0.36(-0.51%) |
Oct 26, 2015 | 72.01 | 72.01 | 71.64 | 71.70 | 27,775 | -0.38(-0.53%) |
Oct 23, 2015 | 72.10 | 72.10 | 71.77 | 72.08 | 7,241 | +0.44(+0.61%) |
Oct 22, 2015 | 70.58 | 71.79 | 70.58 | 71.64 | 11,085 | +1.27(+1.81%) |
Oct 21, 2015 | 71.04 | 71.04 | 70.36 | 70.36 | 10,091 | -0.49(-0.69%) |
Oct 20, 2015 | 70.60 | 71.06 | 70.60 | 70.86 | 11,155 | +0.13(+0.19%) |
Oct 19, 2015 | 70.72 | 70.79 | 70.58 | 70.72 | 7,881 | -0.29(-0.40%) |
Oct 16, 2015 | 71.04 | 71.04 | 70.64 | 71.01 | 5,462 | +0.32(+0.46%) |
Oct 15, 2015 | 69.84 | 70.69 | 69.81 | 70.69 | 7,018 | +1.04(+1.50%) |
Oct 14, 2015 | 69.95 | 70.15 | 69.64 | 69.64 | 13,887 | -0.40(-0.57%) |
Oct 13, 2015 | 70.13 | 70.51 | 69.92 | 70.04 | 37,702 | -0.35(-0.49%) |
Oct 12, 2015 | 70.50 | 70.50 | 70.23 | 70.39 | 5,355 | -0.07(-0.11%) |
Oct 09, 2015 | 70.77 | 70.82 | 70.28 | 70.46 | 20,215 | -0.10(-0.14%) |
Oct 08, 2015 | 69.71 | 70.65 | 69.69 | 70.56 | 11,512 | +0.75(+1.08%) |
Oct 07, 2015 | 69.69 | 69.81 | 69.40 | 69.81 | 10,933 | +0.41(+0.58%) |
Oct 06, 2015 | 69.30 | 69.55 | 69.22 | 69.40 | 4,266 | +0.08(+0.12%) |
Oct 05, 2015 | 68.76 | 69.32 | 68.76 | 69.32 | 7,622 | +1.56(+2.30%) |
Oct 02, 2015 | 66.06 | 67.77 | 66.06 | 67.77 | 9,040 | +1.07(+1.60%) |
Oct 01, 2015 | 66.96 | 66.96 | 66.25 | 66.70 | 6,156 | -0.25(-0.37%) |
Sep 30, 2015 | 66.54 | 66.95 | 66.42 | 66.95 | 19,518 | +1.09(+1.66%) |
Sep 29, 2015 | 65.84 | 65.85 | 65.58 | 65.85 | 20,829 | +0.12(+0.19%) |
Sep 28, 2015 | 66.83 | 66.83 | 65.61 | 65.73 | 26,369 | -1.47(-2.19%) |
Sep 25, 2015 | 67.64 | 67.68 | 66.88 | 67.20 | 10,692 | +0.22(+0.33%) |
Sep 24, 2015 | 66.69 | 67.00 | 66.33 | 66.98 | 20,725 | -0.13(-0.20%) |
Sep 23, 2015 | 67.32 | 67.40 | 66.89 | 67.11 | 10,729 | -0.20(-0.30%) |
Sep 22, 2015 | 67.44 | 67.44 | 67.00 | 67.31 | 29,131 | -0.71(-1.05%) |
Sep 21, 2015 | 68.20 | 68.44 | 67.99 | 68.02 | 14,500 | +0.34(+0.50%) |
Sep 18, 2015 | 68.12 | 68.39 | 67.59 | 67.69 | 20,031 | -1.47(-2.13%) |
Sep 17, 2015 | 69.45 | 70.06 | 68.96 | 69.16 | 17,405 | -0.29(-0.41%) |
Sep 16, 2015 | 68.81 | 69.47 | 68.81 | 69.45 | 7,395 | +0.73(+1.07%) |
Sep 15, 2015 | 68.10 | 68.75 | 68.04 | 68.71 | 11,028 | +0.90(+1.32%) |
Sep 14, 2015 | 68.16 | 68.16 | 67.77 | 67.82 | 7,699 | -0.24(-0.35%) |
Sep 11, 2015 | 67.66 | 68.06 | 67.52 | 68.06 | 4,173 | +0.21(+0.30%) |
Sep 10, 2015 | 67.45 | 68.20 | 67.43 | 67.85 | 7,113 | +0.33(+0.48%) |
Sep 09, 2015 | 69.20 | 69.20 | 67.52 | 67.52 | 7,649 | -0.99(-1.45%) |
Sep 08, 2015 | 68.30 | 68.53 | 67.80 | 68.52 | 26,108 | +1.52(+2.27%) |
Sep 04, 2015 | 67.08 | 66.99 | 66.99 | 66.99 | 8,995 | -1.21(-1.77%) |
Sep 03, 2015 | 68.32 | 68.61 | 67.97 | 68.20 | 27,021 | +0.60(+0.88%) |
Sep 02, 2015 | 67.73 | 67.73 | 66.92 | 67.61 | 8,796 | +0.73(+1.09%) |
Sep 01, 2015 | 68.35 | 68.35 | 66.66 | 66.88 | 39,708 | -2.07(-3.00%) |
Aug 31, 2015 | 69.01 | 69.11 | 68.55 | 68.95 | 16,070 | -0.17(-0.25%) |
Aug 28, 2015 | 68.98 | 69.19 | 68.91 | 69.12 | 35,416 | +0.09(+0.13%) |
Aug 27, 2015 | 68.28 | 69.24 | 68.11 | 69.04 | 19,816 | +1.77(+2.63%) |
Aug 26, 2015 | 66.05 | 67.34 | 65.52 | 67.27 | 42,296 | +1.87(+2.86%) |
Aug 25, 2015 | 67.20 | 68.63 | 65.40 | 65.40 | 38,027 | -1.01(-1.52%) |
Aug 24, 2015 | 68.40 | 68.65 | 57.58 | 66.41 | 125,907 | -2.67(-3.87%) |
Aug 21, 2015 | 70.35 | 70.52 | 69.05 | 69.08 | 35,912 | -1.97(-2.78%) |
Aug 20, 2015 | 72.02 | 72.02 | 71.06 | 71.06 | 18,794 | -1.47(-2.03%) |
Aug 19, 2015 | 72.81 | 72.87 | 72.14 | 72.53 | 5,661 | -0.63(-0.87%) |
Aug 18, 2015 | 73.18 | 73.32 | 73.06 | 73.16 | 11,029 | -0.06(-0.08%) |
Aug 17, 2015 | 72.73 | 73.22 | 72.57 | 73.22 | 4,169 | +0.22(+0.30%) |
Aug 14, 2015 | 72.88 | 73.02 | 72.88 | 73.00 | 1,721 | +0.13(+0.18%) |
Aug 13, 2015 | 72.67 | 72.99 | 72.67 | 72.87 | 10,359 | -0.13(-0.18%) |
Aug 12, 2015 | 72.46 | 73.00 | 71.90 | 73.00 | 16,958 | +0.16(+0.23%) |
Aug 11, 2015 | 72.88 | 72.92 | 72.59 | 72.83 | 19,864 | -0.72(-0.98%) |
Aug 10, 2015 | 73.11 | 73.56 | 73.11 | 73.56 | 9,921 | +1.21(+1.68%) |
Aug 07, 2015 | 72.69 | 72.69 | 72.30 | 72.34 | 4,468 | -0.51(-0.71%) |
Aug 06, 2015 | 72.94 | 73.03 | 72.60 | 72.86 | 5,742 | -0.24(-0.33%) |
Aug 05, 2015 | 73.48 | 73.53 | 72.99 | 73.10 | 8,243 | +0.26(+0.35%) |
Aug 04, 2015 | 72.90 | 73.14 | 72.64 | 72.84 | 7,363 | +0.20(+0.27%) |