Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 70.27 | 70.30 | 67.85 | 68.62 | 1,067,365 | -1.34(-1.92%) |
Oct 29, 2015 | 67.92 | 71.90 | 66.89 | 69.96 | 2,244,322 | +1.04(+1.51%) |
Oct 28, 2015 | 68.75 | 69.13 | 65.03 | 68.92 | 3,941,733 | -7.82(-10.19%) |
Oct 27, 2015 | 75.78 | 77.08 | 73.68 | 76.74 | 1,385,465 | +0.80(+1.05%) |
Oct 26, 2015 | 74.80 | 76.20 | 74.45 | 75.94 | 638,182 | +0.92(+1.23%) |
Oct 23, 2015 | 74.01 | 75.12 | 73.15 | 75.02 | 705,280 | +1.72(+2.35%) |
Oct 22, 2015 | 75.03 | 75.10 | 71.67 | 73.30 | 647,961 | -1.38(-1.85%) |
Oct 21, 2015 | 74.93 | 75.48 | 73.66 | 74.68 | 462,809 | +0.41(+0.55%) |
Oct 20, 2015 | 73.91 | 74.86 | 73.49 | 74.27 | 491,183 | +0.05(+0.07%) |
Oct 19, 2015 | 73.75 | 74.91 | 73.41 | 74.22 | 465,287 | +0.52(+0.71%) |
Oct 16, 2015 | 73.69 | 74.41 | 72.41 | 73.70 | 527,933 | +0.34(+0.46%) |
Oct 15, 2015 | 71.25 | 73.55 | 71.18 | 73.36 | 406,463 | +1.79(+2.50%) |
Oct 14, 2015 | 72.99 | 73.75 | 71.06 | 71.57 | 598,317 | -1.17(-1.61%) |
Oct 13, 2015 | 74.74 | 75.14 | 72.65 | 72.74 | 559,294 | -2.47(-3.28%) |
Oct 12, 2015 | 73.90 | 75.41 | 73.73 | 75.21 | 292,722 | +1.16(+1.57%) |
Oct 09, 2015 | 73.62 | 74.65 | 72.74 | 74.05 | 391,210 | +0.85(+1.16%) |
Oct 08, 2015 | 72.35 | 73.44 | 70.97 | 73.20 | 464,318 | +0.56(+0.77%) |
Oct 07, 2015 | 71.74 | 74.25 | 71.14 | 72.64 | 759,244 | +0.94(+1.31%) |
Oct 06, 2015 | 75.07 | 75.07 | 70.93 | 71.70 | 1,063,458 | -3.31(-4.41%) |
Oct 05, 2015 | 75.83 | 77.27 | 74.55 | 75.01 | 1,577,334 | -0.55(-0.73%) |
Oct 02, 2015 | 73.08 | 75.59 | 72.17 | 75.56 | 614,902 | +1.88(+2.55%) |
Oct 01, 2015 | 74.08 | 74.47 | 72.19 | 73.68 | 901,611 | -0.57(-0.77%) |
Sep 30, 2015 | 72.77 | 74.42 | 71.90 | 74.25 | 883,828 | +2.22(+3.08%) |
Sep 29, 2015 | 72.58 | 72.94 | 71.29 | 72.03 | 667,303 | -0.42(-0.58%) |
Sep 28, 2015 | 74.26 | 74.57 | 71.81 | 72.45 | 639,144 | -2.09(-2.80%) |
Sep 25, 2015 | 76.90 | 76.91 | 73.93 | 74.54 | 358,196 | -1.54(-2.02%) |
Sep 24, 2015 | 76.05 | 76.53 | 75.14 | 76.08 | 384,156 | -0.57(-0.74%) |
Sep 23, 2015 | 76.13 | 77.52 | 75.98 | 76.65 | 414,023 | +0.49(+0.64%) |
Sep 22, 2015 | 75.63 | 76.36 | 75.40 | 76.16 | 521,155 | -0.29(-0.38%) |
Sep 21, 2015 | 77.03 | 78.32 | 76.12 | 76.45 | 517,999 | -0.19(-0.25%) |
Sep 18, 2015 | 76.80 | 77.54 | 76.47 | 76.64 | 1,075,416 | -1.28(-1.64%) |
Sep 17, 2015 | 77.17 | 79.11 | 76.82 | 77.92 | 535,158 | +0.96(+1.25%) |
Sep 16, 2015 | 76.55 | 77.24 | 76.04 | 76.96 | 349,513 | +0.02(+0.03%) |
Sep 15, 2015 | 75.76 | 77.12 | 74.96 | 76.94 | 370,553 | +1.24(+1.64%) |
Sep 14, 2015 | 76.40 | 76.40 | 74.66 | 75.70 | 509,650 | -0.65(-0.85%) |
Sep 11, 2015 | 75.13 | 76.58 | 74.56 | 76.35 | 308,779 | +1.02(+1.35%) |
Sep 10, 2015 | 74.48 | 75.93 | 74.19 | 75.33 | 536,192 | +0.98(+1.32%) |
Sep 09, 2015 | 75.21 | 75.48 | 74.21 | 74.35 | 478,667 | -0.41(-0.55%) |
Sep 08, 2015 | 73.50 | 74.97 | 73.01 | 74.76 | 507,395 | +2.20(+3.03%) |
Sep 04, 2015 | 71.97 | 72.56 | 72.56 | 72.56 | 320,000 | -0.41(-0.56%) |
Sep 03, 2015 | 72.95 | 73.68 | 72.20 | 72.97 | 563,279 | +0.06(+0.08%) |
Sep 02, 2015 | 71.62 | 72.91 | 71.08 | 72.91 | 614,965 | +2.37(+3.36%) |
Sep 01, 2015 | 69.94 | 71.41 | 69.46 | 70.54 | 1,015,427 | -0.93(-1.30%) |
Aug 31, 2015 | 73.06 | 73.86 | 71.25 | 71.47 | 526,487 | -1.74(-2.38%) |
Aug 28, 2015 | 71.95 | 73.68 | 71.17 | 73.21 | 564,329 | -0.21(-0.29%) |
Aug 27, 2015 | 73.02 | 73.48 | 71.61 | 73.42 | 406,596 | +1.49(+2.07%) |
Aug 26, 2015 | 71.23 | 72.06 | 69.77 | 71.93 | 474,807 | +1.99(+2.85%) |
Aug 25, 2015 | 72.96 | 73.78 | 69.88 | 69.94 | 894,891 | -0.92(-1.30%) |
Aug 24, 2015 | 71.28 | 73.78 | 69.90 | 70.86 | 1,224,507 | -3.34(-4.50%) |
Aug 21, 2015 | 75.29 | 75.80 | 74.00 | 74.20 | 695,766 | -1.63(-2.15%) |
Aug 20, 2015 | 77.17 | 77.34 | 75.77 | 75.83 | 556,383 | -2.38(-3.04%) |
Aug 19, 2015 | 78.47 | 78.81 | 77.30 | 78.21 | 507,926 | -0.19(-0.24%) |
Aug 18, 2015 | 78.14 | 79.62 | 78.14 | 78.40 | 503,149 | -0.26(-0.33%) |
Aug 17, 2015 | 77.22 | 78.86 | 76.86 | 78.66 | 592,882 | +1.05(+1.35%) |
Aug 14, 2015 | 77.35 | 77.80 | 76.75 | 77.61 | 327,155 | +0.45(+0.58%) |
Aug 13, 2015 | 77.21 | 77.76 | 76.51 | 77.16 | 360,646 | +0.03(+0.04%) |
Aug 12, 2015 | 76.73 | 77.20 | 75.80 | 77.13 | 465,866 | -0.10(-0.13%) |
Aug 11, 2015 | 76.95 | 78.06 | 76.50 | 77.23 | 651,709 | -0.24(-0.31%) |
Aug 10, 2015 | 76.92 | 78.19 | 76.76 | 77.47 | 967,995 | +0.92(+1.20%) |
Aug 07, 2015 | 75.34 | 76.68 | 74.55 | 76.55 | 842,549 | +1.34(+1.78%) |
Aug 06, 2015 | 75.98 | 77.70 | 74.87 | 75.21 | 1,514,693 | +0.09(+0.12%) |
Aug 05, 2015 | 73.44 | 75.21 | 73.44 | 75.12 | 988,672 | +1.67(+2.27%) |
Aug 04, 2015 | 74.31 | 74.80 | 73.08 | 73.45 | 718,197 | -0.72(-0.97%) |