Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 68.31 | 68.89 | 66.75 | 66.80 | 2,886,395 | -2.09(-3.03%) |
Oct 29, 2015 | 67.73 | 69.17 | 65.80 | 68.89 | 2,233,396 | +1.05(+1.54%) |
Oct 28, 2015 | 66.39 | 67.91 | 66.18 | 67.84 | 1,602,225 | +1.45(+2.18%) |
Oct 27, 2015 | 66.00 | 66.80 | 65.74 | 66.39 | 1,059,224 | -0.01(-0.01%) |
Oct 26, 2015 | 66.44 | 66.96 | 65.90 | 66.40 | 1,416,123 | -0.04(-0.05%) |
Oct 23, 2015 | 65.76 | 66.50 | 65.46 | 66.43 | 1,326,057 | +1.05(+1.61%) |
Oct 22, 2015 | 64.16 | 65.63 | 64.16 | 65.38 | 1,471,697 | +1.50(+2.35%) |
Oct 21, 2015 | 64.91 | 65.04 | 63.83 | 63.88 | 815,617 | -0.85(-1.31%) |
Oct 20, 2015 | 64.65 | 65.00 | 64.18 | 64.73 | 1,672,905 | +0.10(+0.15%) |
Oct 19, 2015 | 63.09 | 64.70 | 62.62 | 64.63 | 1,708,221 | +1.06(+1.67%) |
Oct 16, 2015 | 63.47 | 63.59 | 62.93 | 63.57 | 1,585,592 | +0.50(+0.80%) |
Oct 15, 2015 | 61.83 | 63.13 | 61.68 | 63.07 | 2,326,547 | +1.32(+2.14%) |
Oct 14, 2015 | 62.43 | 62.76 | 61.50 | 61.75 | 2,097,027 | -0.66(-1.07%) |
Oct 13, 2015 | 62.78 | 63.26 | 62.31 | 62.41 | 1,546,352 | -0.92(-1.45%) |
Oct 12, 2015 | 62.52 | 63.50 | 62.24 | 63.33 | 1,091,562 | +0.89(+1.43%) |
Oct 09, 2015 | 63.68 | 63.71 | 61.97 | 62.44 | 2,374,242 | -1.12(-1.76%) |
Oct 08, 2015 | 63.71 | 63.90 | 62.83 | 63.56 | 2,156,922 | -0.57(-0.89%) |
Oct 07, 2015 | 64.40 | 64.78 | 63.60 | 64.13 | 1,997,039 | +0.59(+0.93%) |
Oct 06, 2015 | 64.75 | 64.94 | 63.53 | 63.53 | 2,439,844 | -0.98(-1.51%) |
Oct 05, 2015 | 64.51 | 64.67 | 63.32 | 64.51 | 2,842,674 | +0.47(+0.73%) |
Oct 02, 2015 | 65.21 | 65.22 | 62.80 | 64.04 | 5,222,705 | -2.27(-3.42%) |
Oct 01, 2015 | 65.64 | 66.34 | 65.25 | 66.31 | 2,206,177 | +0.74(+1.12%) |
Sep 30, 2015 | 64.60 | 65.63 | 63.95 | 65.58 | 2,010,410 | +1.66(+2.60%) |
Sep 29, 2015 | 64.00 | 64.33 | 63.25 | 63.92 | 1,388,355 | -0.09(-0.14%) |
Sep 28, 2015 | 64.85 | 65.15 | 63.98 | 64.01 | 1,828,790 | -1.32(-2.01%) |
Sep 25, 2015 | 64.57 | 65.79 | 63.83 | 65.32 | 1,849,411 | +1.57(+2.46%) |
Sep 24, 2015 | 63.83 | 64.44 | 63.15 | 63.75 | 1,743,026 | -0.76(-1.18%) |
Sep 23, 2015 | 64.15 | 64.67 | 64.04 | 64.52 | 948,158 | +0.37(+0.58%) |
Sep 22, 2015 | 63.87 | 64.91 | 63.77 | 64.14 | 1,721,748 | -0.88(-1.35%) |
Sep 21, 2015 | 64.38 | 65.21 | 64.19 | 65.02 | 1,838,169 | +1.10(+1.71%) |
Sep 18, 2015 | 64.63 | 65.05 | 63.75 | 63.92 | 9,079,588 | -1.36(-2.08%) |
Sep 17, 2015 | 67.63 | 68.05 | 65.17 | 65.28 | 3,574,276 | -2.16(-3.20%) |
Sep 16, 2015 | 67.27 | 67.62 | 66.87 | 67.44 | 1,853,598 | +0.09(+0.14%) |
Sep 15, 2015 | 67.15 | 67.54 | 66.55 | 67.35 | 1,907,564 | +0.57(+0.85%) |
Sep 14, 2015 | 66.73 | 67.03 | 66.48 | 66.78 | 1,660,480 | -0.03(-0.04%) |
Sep 11, 2015 | 65.70 | 66.82 | 65.61 | 66.81 | 2,184,923 | +0.71(+1.08%) |
Sep 10, 2015 | 65.20 | 66.38 | 64.98 | 66.09 | 3,652,135 | +1.04(+1.60%) |
Sep 09, 2015 | 66.80 | 67.12 | 64.91 | 65.05 | 5,707,523 | -1.99(-2.97%) |
Sep 08, 2015 | 66.47 | 67.12 | 65.58 | 67.05 | 1,571,355 | +2.04(+3.14%) |
Sep 04, 2015 | 64.89 | 65.01 | 65.01 | 65.01 | 2,214,023 | -0.97(-1.47%) |
Sep 03, 2015 | 65.32 | 66.55 | 65.07 | 65.98 | 1,776,688 | +0.88(+1.35%) |
Sep 02, 2015 | 64.84 | 65.22 | 64.47 | 65.10 | 1,689,106 | +1.01(+1.58%) |
Sep 01, 2015 | 64.95 | 65.15 | 63.77 | 64.08 | 2,402,824 | -2.33(-3.52%) |
Aug 31, 2015 | 66.45 | 66.81 | 65.49 | 66.42 | 3,296,420 | -0.13(-0.19%) |
Aug 28, 2015 | 65.80 | 66.78 | 65.43 | 66.55 | 1,980,328 | +0.60(+0.91%) |
Aug 27, 2015 | 65.12 | 65.95 | 64.68 | 65.95 | 2,344,274 | +1.43(+2.21%) |
Aug 26, 2015 | 64.12 | 64.86 | 62.75 | 64.52 | 2,498,246 | +1.86(+2.96%) |
Aug 25, 2015 | 63.80 | 64.48 | 62.63 | 62.66 | 3,980,722 | +0.25(+0.41%) |
Aug 24, 2015 | 62.21 | 64.41 | 59.31 | 62.41 | 5,058,010 | -2.04(-3.16%) |
Aug 21, 2015 | 67.11 | 67.26 | 64.42 | 64.45 | 4,909,396 | -3.11(-4.60%) |
Aug 20, 2015 | 67.70 | 68.25 | 67.11 | 67.56 | 2,698,731 | -0.82(-1.20%) |
Aug 19, 2015 | 68.95 | 69.10 | 67.87 | 68.38 | 2,417,473 | -0.75(-1.08%) |
Aug 18, 2015 | 69.11 | 69.39 | 68.94 | 69.13 | 1,561,918 | +0.03(+0.04%) |
Aug 17, 2015 | 68.68 | 69.18 | 68.37 | 69.10 | 1,444,443 | +0.06(+0.09%) |
Aug 14, 2015 | 68.84 | 69.11 | 68.53 | 69.03 | 1,597,684 | +0.31(+0.45%) |
Aug 13, 2015 | 68.18 | 68.95 | 67.64 | 68.73 | 2,093,039 | +0.49(+0.72%) |
Aug 12, 2015 | 68.04 | 68.32 | 66.82 | 68.23 | 1,989,655 | -0.16(-0.24%) |
Aug 11, 2015 | 68.64 | 68.89 | 68.08 | 68.39 | 1,839,854 | -0.53(-0.77%) |
Aug 10, 2015 | 69.01 | 69.20 | 68.66 | 68.92 | 1,306,272 | +0.53(+0.78%) |
Aug 07, 2015 | 68.20 | 68.51 | 67.80 | 68.39 | 1,184,089 | +0.11(+0.15%) |
Aug 06, 2015 | 69.11 | 69.11 | 67.87 | 68.28 | 1,572,312 | -0.56(-0.82%) |
Aug 05, 2015 | 68.68 | 68.98 | 68.22 | 68.84 | 2,506,548 | +0.84(+1.24%) |
Aug 04, 2015 | 68.12 | 68.37 | 67.62 | 68.00 | 1,467,523 | -0.20(-0.29%) |