Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 72.27 | 75.32 | 71.82 | 74.50 | 2,453,867 | +2.53(+3.52%) |
Oct 29, 2015 | 72.26 | 72.94 | 71.80 | 71.97 | 2,002,531 | -0.33(-0.46%) |
Oct 28, 2015 | 72.72 | 73.23 | 71.92 | 72.30 | 1,812,546 | -0.41(-0.56%) |
Oct 27, 2015 | 72.91 | 73.33 | 71.80 | 72.71 | 1,569,173 | -1.68(-2.26%) |
Oct 26, 2015 | 73.77 | 74.76 | 73.39 | 74.39 | 1,632,562 | +0.67(+0.90%) |
Oct 23, 2015 | 75.65 | 75.72 | 73.19 | 73.72 | 2,819,297 | -0.59(-0.79%) |
Oct 22, 2015 | 73.28 | 74.44 | 72.45 | 74.31 | 2,086,954 | +1.24(+1.69%) |
Oct 21, 2015 | 75.41 | 75.41 | 72.92 | 73.07 | 1,531,526 | -1.85(-2.47%) |
Oct 20, 2015 | 74.97 | 75.66 | 74.20 | 74.92 | 1,807,156 | +0.10(+0.13%) |
Oct 19, 2015 | 74.16 | 75.73 | 73.39 | 74.82 | 2,603,845 | +0.84(+1.13%) |
Oct 16, 2015 | 74.43 | 74.45 | 72.11 | 73.99 | 2,853,986 | -0.14(-0.19%) |
Oct 15, 2015 | 74.00 | 74.30 | 70.98 | 74.13 | 5,619,745 | -0.32(-0.43%) |
Oct 14, 2015 | 72.90 | 75.14 | 69.54 | 74.45 | 22,406,520 | +15.14(+25.54%) |
Oct 13, 2015 | 59.70 | 60.74 | 59.07 | 59.31 | 921,678 | -0.70(-1.17%) |
Oct 12, 2015 | 60.48 | 60.92 | 59.32 | 60.01 | 876,250 | -0.44(-0.74%) |
Oct 09, 2015 | 61.66 | 61.70 | 60.09 | 60.45 | 1,675,070 | -1.42(-2.30%) |
Oct 08, 2015 | 59.94 | 61.94 | 59.94 | 61.88 | 1,195,726 | +1.65(+2.73%) |
Oct 07, 2015 | 59.75 | 60.85 | 58.82 | 60.23 | 1,074,984 | +0.79(+1.33%) |
Oct 06, 2015 | 59.76 | 60.61 | 59.37 | 59.44 | 1,703,755 | -0.36(-0.59%) |
Oct 05, 2015 | 59.85 | 60.28 | 59.41 | 59.79 | 1,376,977 | +0.78(+1.33%) |
Oct 02, 2015 | 56.23 | 59.01 | 56.09 | 59.01 | 1,432,500 | +1.98(+3.48%) |
Oct 01, 2015 | 56.24 | 57.22 | 56.02 | 57.03 | 1,846,029 | +0.99(+1.76%) |
Sep 30, 2015 | 56.92 | 57.20 | 55.69 | 56.04 | 1,763,581 | -0.36(-0.63%) |
Sep 29, 2015 | 56.00 | 56.88 | 55.35 | 56.40 | 1,328,588 | +0.48(+0.86%) |
Sep 28, 2015 | 57.54 | 58.07 | 55.84 | 55.92 | 1,733,642 | -1.79(-3.10%) |
Sep 25, 2015 | 58.46 | 59.12 | 57.22 | 57.71 | 1,461,674 | -0.51(-0.87%) |
Sep 24, 2015 | 57.89 | 58.43 | 57.24 | 58.21 | 1,664,390 | -0.20(-0.35%) |
Sep 23, 2015 | 59.65 | 60.22 | 58.39 | 58.42 | 1,253,013 | -1.34(-2.25%) |
Sep 22, 2015 | 60.23 | 60.81 | 59.16 | 59.76 | 1,436,203 | -1.05(-1.73%) |
Sep 21, 2015 | 61.24 | 61.63 | 60.46 | 60.81 | 993,649 | -0.23(-0.38%) |
Sep 18, 2015 | 61.55 | 62.34 | 60.83 | 61.04 | 2,156,673 | -1.11(-1.79%) |
Sep 17, 2015 | 62.12 | 62.69 | 61.45 | 62.15 | 2,690,979 | -0.01(-0.01%) |
Sep 16, 2015 | 62.57 | 62.91 | 61.56 | 62.16 | 2,328,321 | -0.14(-0.23%) |
Sep 15, 2015 | 59.95 | 62.55 | 58.93 | 62.30 | 2,690,514 | +2.02(+3.35%) |
Sep 14, 2015 | 59.72 | 60.77 | 59.05 | 60.28 | 1,428,182 | +0.77(+1.30%) |
Sep 11, 2015 | 59.90 | 60.35 | 58.35 | 59.51 | 2,115,923 | -0.51(-0.84%) |
Sep 10, 2015 | 59.25 | 60.83 | 58.99 | 60.02 | 2,145,719 | +0.51(+0.85%) |
Sep 09, 2015 | 60.76 | 60.94 | 59.36 | 59.51 | 1,705,199 | -0.60(-1.01%) |
Sep 08, 2015 | 60.03 | 60.55 | 59.90 | 60.12 | 2,501,468 | +0.35(+0.58%) |
Sep 04, 2015 | 61.00 | 59.77 | 59.77 | 59.77 | 1,772,903 | -2.01(-3.25%) |
Sep 03, 2015 | 62.12 | 63.28 | 61.50 | 61.78 | 2,513,657 | -0.23(-0.37%) |
Sep 02, 2015 | 61.66 | 62.21 | 60.87 | 62.01 | 1,159,515 | +1.37(+2.26%) |
Sep 01, 2015 | 60.61 | 61.83 | 60.37 | 60.64 | 2,184,289 | -1.52(-2.45%) |
Aug 31, 2015 | 62.35 | 63.00 | 61.82 | 62.16 | 1,465,233 | -0.62(-0.99%) |
Aug 28, 2015 | 62.00 | 63.03 | 61.54 | 62.78 | 1,383,666 | +0.23(+0.37%) |
Aug 27, 2015 | 61.56 | 62.93 | 61.06 | 62.55 | 1,795,676 | +1.74(+2.87%) |
Aug 26, 2015 | 60.32 | 61.11 | 58.51 | 60.81 | 3,697,347 | +1.64(+2.77%) |
Aug 25, 2015 | 61.03 | 62.07 | 58.91 | 59.17 | 2,732,480 | +0.24(+0.41%) |
Aug 24, 2015 | 58.38 | 61.41 | 55.58 | 58.93 | 3,055,994 | -2.88(-4.66%) |
Aug 21, 2015 | 62.06 | 63.25 | 61.37 | 61.81 | 2,892,202 | -0.77(-1.24%) |
Aug 20, 2015 | 62.95 | 63.81 | 62.44 | 62.59 | 2,243,656 | -1.22(-1.91%) |
Aug 19, 2015 | 63.91 | 64.19 | 63.26 | 63.81 | 1,745,848 | -0.45(-0.71%) |
Aug 18, 2015 | 65.34 | 65.34 | 63.95 | 64.26 | 1,503,977 | -1.10(-1.69%) |
Aug 17, 2015 | 64.29 | 65.42 | 63.20 | 65.36 | 1,274,093 | +0.90(+1.39%) |
Aug 14, 2015 | 63.89 | 64.84 | 63.63 | 64.46 | 1,263,488 | +0.70(+1.10%) |
Aug 13, 2015 | 65.16 | 65.70 | 63.41 | 63.76 | 2,562,633 | -1.60(-2.45%) |
Aug 12, 2015 | 65.40 | 65.67 | 63.61 | 65.36 | 2,516,270 | -1.04(-1.57%) |
Aug 11, 2015 | 66.30 | 66.74 | 65.66 | 66.40 | 2,121,700 | -0.57(-0.85%) |
Aug 10, 2015 | 66.87 | 67.32 | 65.69 | 66.97 | 1,913,477 | +0.88(+1.33%) |
Aug 07, 2015 | 67.80 | 67.95 | 65.67 | 66.09 | 2,179,756 | -1.60(-2.36%) |
Aug 06, 2015 | 69.32 | 69.47 | 66.50 | 67.69 | 2,666,968 | -1.64(-2.36%) |
Aug 05, 2015 | 70.86 | 71.36 | 69.29 | 69.33 | 2,209,952 | -0.39(-0.56%) |
Aug 04, 2015 | 69.93 | 70.50 | 69.40 | 69.72 | 1,369,600 | -0.40(-0.57%) |