Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 77.15 | 77.61 | 76.92 | 77.00 | 3,114,830 | -0.22(-0.28%) |
Oct 29, 2015 | 77.15 | 77.85 | 77.10 | 77.22 | 2,404,514 | -0.45(-0.58%) |
Oct 28, 2015 | 76.85 | 77.84 | 76.70 | 77.67 | 2,233,876 | +0.77(+1.00%) |
Oct 27, 2015 | 77.16 | 77.50 | 76.72 | 76.90 | 3,159,239 | -0.52(-0.67%) |
Oct 26, 2015 | 77.55 | 78.63 | 77.18 | 77.42 | 5,718,190 | -0.95(-1.21%) |
Oct 23, 2015 | 77.01 | 78.83 | 77.01 | 78.37 | 6,533,234 | +1.28(+1.66%) |
Oct 22, 2015 | 76.90 | 77.32 | 76.49 | 77.09 | 10,059,983 | +0.31(+0.40%) |
Oct 21, 2015 | 78.40 | 78.49 | 76.54 | 76.78 | 30,943,134 | +1.59(+2.11%) |
Oct 20, 2015 | 77.41 | 77.89 | 74.41 | 75.19 | 18,847,230 | +3.19(+4.43%) |
Oct 19, 2015 | 70.93 | 75.15 | 70.67 | 72.00 | 8,568,364 | +2.03(+2.90%) |
Oct 16, 2015 | 70.26 | 68.75 | 69.97 | 3,837,580 | +0.09(+0.13%) | |
Oct 15, 2015 | 68.43 | 70.96 | 68.41 | 69.88 | 5,531,389 | +1.18(+1.72%) |
Oct 14, 2015 | 70.50 | 67.33 | 68.70 | 15,491,152 | +6.93(+11.22%) | |
Oct 13, 2015 | 62.22 | 62.81 | 61.49 | 61.77 | 4,014,204 | -1.08(-1.72%) |
Oct 12, 2015 | 62.34 | 62.85 | 61.09 | 62.85 | 2,264,154 | +0.49(+0.79%) |
Oct 09, 2015 | 63.94 | 64.35 | 61.77 | 62.36 | 3,852,430 | -1.75(-2.73%) |
Oct 08, 2015 | 62.14 | 64.44 | 61.69 | 64.11 | 5,622,858 | +2.42(+3.92%) |
Oct 07, 2015 | 61.30 | 62.54 | 59.72 | 61.69 | 4,454,552 | +0.45(+0.73%) |
Oct 06, 2015 | 59.80 | 61.63 | 59.49 | 61.24 | 5,972,601 | +1.77(+2.98%) |
Oct 05, 2015 | 59.99 | 61.31 | 59.38 | 59.47 | 4,822,042 | -0.11(-0.18%) |
Oct 02, 2015 | 56.09 | 59.78 | 55.80 | 59.58 | 7,077,063 | +3.67(+6.56%) |
Oct 01, 2015 | 55.48 | 55.97 | 53.77 | 55.91 | 6,224,115 | +1.58(+2.91%) |
Sep 30, 2015 | 51.27 | 54.47 | 51.05 | 54.33 | 8,057,593 | +5.24(+10.67%) |
Sep 29, 2015 | 48.85 | 49.67 | 48.25 | 49.09 | 3,949,109 | +0.29(+0.59%) |
Sep 28, 2015 | 50.18 | 50.33 | 48.25 | 48.80 | 4,015,273 | -2.06(-4.05%) |
Sep 25, 2015 | 51.56 | 51.92 | 50.26 | 50.86 | 2,384,866 | -0.15(-0.29%) |
Sep 24, 2015 | 50.66 | 51.33 | 49.66 | 51.01 | 2,097,505 | +0.02(+0.04%) |
Sep 23, 2015 | 52.08 | 52.15 | 50.71 | 50.99 | 2,268,315 | -0.83(-1.60%) |
Sep 22, 2015 | 51.87 | 52.42 | 51.55 | 51.82 | 3,366,740 | -1.08(-2.04%) |
Sep 21, 2015 | 52.70 | 54.18 | 52.65 | 52.90 | 3,293,083 | +0.21(+0.40%) |
Sep 18, 2015 | 53.82 | 53.99 | 52.28 | 52.69 | 7,391,088 | -1.98(-3.62%) |
Sep 17, 2015 | 55.57 | 56.06 | 54.41 | 54.67 | 2,661,335 | -1.12(-2.01%) |
Sep 16, 2015 | 54.48 | 55.99 | 54.43 | 55.79 | 2,804,573 | +0.07(+0.13%) |
Sep 15, 2015 | 55.70 | 57.14 | 55.14 | 55.72 | 2,935,359 | +0.39(+0.70%) |
Sep 14, 2015 | 55.12 | 55.43 | 54.26 | 55.33 | 2,180,526 | +0.37(+0.67%) |
Sep 11, 2015 | 54.20 | 54.97 | 53.74 | 54.96 | 2,409,531 | +0.35(+0.64%) |
Sep 10, 2015 | 54.23 | 55.18 | 53.83 | 54.61 | 2,727,868 | +0.09(+0.17%) |
Sep 09, 2015 | 56.24 | 56.47 | 54.39 | 54.52 | 3,747,845 | -1.33(-2.38%) |
Sep 08, 2015 | 55.15 | 55.96 | 54.11 | 55.85 | 3,758,983 | +3.01(+5.70%) |
Sep 04, 2015 | 52.84 | 52.84 | 52.84 | 0 | -1.28(-2.37%) | |
Sep 03, 2015 | 54.45 | 55.72 | 53.90 | 54.12 | 3,286,724 | +0.07(+0.13%) |
Sep 02, 2015 | 53.85 | 54.07 | 52.85 | 54.05 | 2,734,529 | +1.24(+2.35%) |
Sep 01, 2015 | 52.70 | 54.54 | 52.59 | 52.81 | 3,487,889 | -1.75(-3.21%) |
Aug 31, 2015 | 51.95 | 55.22 | 51.34 | 54.56 | 6,637,227 | +2.29(+4.38%) |
Aug 28, 2015 | 52.20 | 54.01 | 51.84 | 52.27 | 3,664,542 | -0.58(-1.10%) |
Aug 27, 2015 | 50.14 | 52.94 | 50.06 | 52.85 | 7,294,770 | +3.34(+6.75%) |
Aug 26, 2015 | 47.38 | 49.70 | 46.66 | 49.51 | 5,634,375 | +3.40(+7.37%) |
Aug 25, 2015 | 48.85 | 49.78 | 46.05 | 46.11 | 5,657,096 | -1.54(-3.23%) |
Aug 24, 2015 | 46.74 | 49.97 | 44.44 | 47.65 | 6,707,518 | -1.40(-2.85%) |
Aug 21, 2015 | 49.40 | 51.03 | 48.95 | 49.05 | 5,461,986 | -1.08(-2.15%) |
Aug 20, 2015 | 53.16 | 53.35 | 50.04 | 50.13 | 8,187,729 | -3.68(-6.84%) |
Aug 19, 2015 | 56.56 | 56.78 | 53.39 | 53.81 | 9,542,798 | -3.09(-5.43%) |
Aug 18, 2015 | 56.76 | 57.36 | 56.14 | 56.90 | 5,803,148 | -1.30(-2.23%) |
Aug 17, 2015 | 57.57 | 58.35 | 56.94 | 58.20 | 2,036,555 | +0.25(+0.43%) |
Aug 14, 2015 | 57.94 | 58.22 | 57.30 | 57.95 | 2,036,243 | +0.09(+0.16%) |
Aug 13, 2015 | 59.22 | 59.46 | 57.73 | 57.86 | 2,765,440 | -1.34(-2.26%) |
Aug 12, 2015 | 58.36 | 59.48 | 57.36 | 59.20 | 2,400,793 | +0.10(+0.17%) |
Aug 11, 2015 | 59.74 | 60.43 | 58.65 | 59.10 | 3,003,042 | -1.93(-3.16%) |
Aug 10, 2015 | 59.67 | 61.44 | 59.65 | 61.03 | 2,891,971 | +1.62(+2.73%) |
Aug 07, 2015 | 58.76 | 60.11 | 58.66 | 59.41 | 1,974,588 | +0.48(+0.81%) |
Aug 06, 2015 | 60.04 | 60.04 | 58.41 | 58.93 | 2,830,238 | -0.81(-1.36%) |
Aug 05, 2015 | 59.52 | 60.75 | 59.52 | 59.74 | 1,900,316 | +0.44(+0.74%) |
Aug 04, 2015 | 59.60 | 59.88 | 58.51 | 59.30 | 3,276,679 | -0.16(-0.27%) |