Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 73.45 | 74.04 | 69.17 | 70.58 | 11,368,398 | -3.91(-5.25%) |
Oct 29, 2015 | 74.92 | 75.33 | 73.80 | 74.49 | 3,315,665 | -0.70(-0.92%) |
Oct 28, 2015 | 74.43 | 75.21 | 73.52 | 75.18 | 3,393,574 | +1.47(+1.99%) |
Oct 27, 2015 | 72.38 | 74.02 | 72.18 | 73.71 | 2,750,517 | +1.17(+1.61%) |
Oct 26, 2015 | 73.45 | 73.83 | 72.23 | 72.55 | 2,528,472 | -0.82(-1.12%) |
Oct 23, 2015 | 73.45 | 73.93 | 72.90 | 73.37 | 3,348,231 | +0.37(+0.51%) |
Oct 22, 2015 | 71.59 | 73.30 | 71.51 | 73.00 | 3,043,757 | +1.71(+2.40%) |
Oct 21, 2015 | 71.18 | 71.92 | 70.51 | 71.28 | 2,384,341 | +0.48(+0.68%) |
Oct 20, 2015 | 71.10 | 71.58 | 69.82 | 70.80 | 2,215,197 | +0.01(+0.01%) |
Oct 19, 2015 | 70.41 | 72.02 | 70.03 | 70.79 | 3,573,911 | +0.57(+0.81%) |
Oct 16, 2015 | 69.32 | 70.29 | 68.81 | 70.23 | 2,932,778 | +0.72(+1.04%) |
Oct 15, 2015 | 69.55 | 70.01 | 68.73 | 69.50 | 2,747,578 | +0.39(+0.57%) |
Oct 14, 2015 | 66.97 | 69.82 | 66.68 | 69.11 | 4,091,672 | +2.11(+3.14%) |
Oct 13, 2015 | 66.59 | 67.72 | 65.95 | 67.00 | 3,446,048 | +0.30(+0.46%) |
Oct 12, 2015 | 63.78 | 66.84 | 63.31 | 66.70 | 4,219,142 | +3.01(+4.72%) |
Oct 09, 2015 | 64.23 | 64.28 | 63.20 | 63.69 | 4,362,451 | -0.74(-1.16%) |
Oct 08, 2015 | 64.54 | 64.73 | 63.36 | 64.44 | 2,511,559 | -0.30(-0.47%) |
Oct 07, 2015 | 65.18 | 65.46 | 63.84 | 64.74 | 3,772,127 | -0.43(-0.66%) |
Oct 06, 2015 | 66.02 | 66.67 | 64.97 | 65.17 | 1,844,030 | -1.02(-1.54%) |
Oct 05, 2015 | 65.94 | 66.69 | 65.59 | 66.19 | 2,794,765 | +1.08(+1.65%) |
Oct 02, 2015 | 64.99 | 65.12 | 63.50 | 65.11 | 3,112,002 | -0.70(-1.06%) |
Oct 01, 2015 | 66.63 | 66.63 | 65.07 | 65.81 | 2,977,537 | -0.54(-0.81%) |
Sep 30, 2015 | 65.43 | 66.47 | 65.11 | 66.35 | 2,444,555 | +1.71(+2.65%) |
Sep 29, 2015 | 65.61 | 65.97 | 64.19 | 64.63 | 2,299,448 | -0.45(-0.69%) |
Sep 28, 2015 | 67.52 | 67.79 | 64.59 | 65.08 | 2,677,697 | -2.97(-4.36%) |
Sep 25, 2015 | 68.52 | 69.36 | 67.54 | 68.05 | 2,859,553 | +0.67(+0.99%) |
Sep 24, 2015 | 67.44 | 67.85 | 66.27 | 67.39 | 2,158,040 | -0.64(-0.94%) |
Sep 23, 2015 | 67.43 | 68.34 | 67.17 | 68.02 | 2,922,590 | +0.75(+1.12%) |
Sep 22, 2015 | 68.11 | 68.82 | 66.81 | 67.27 | 2,463,503 | -1.85(-2.68%) |
Sep 21, 2015 | 68.95 | 70.13 | 68.61 | 69.12 | 2,122,129 | +0.50(+0.73%) |
Sep 18, 2015 | 68.89 | 69.75 | 68.31 | 68.62 | 3,577,076 | -0.97(-1.39%) |
Sep 17, 2015 | 68.77 | 70.50 | 68.42 | 69.59 | 2,311,687 | +0.76(+1.11%) |
Sep 16, 2015 | 68.27 | 68.96 | 67.66 | 68.83 | 2,230,352 | +0.88(+1.30%) |
Sep 15, 2015 | 66.97 | 68.22 | 66.90 | 67.94 | 1,765,526 | +1.01(+1.51%) |
Sep 14, 2015 | 67.44 | 67.62 | 66.72 | 66.94 | 1,718,459 | -0.55(-0.81%) |
Sep 11, 2015 | 66.82 | 67.54 | 66.43 | 67.48 | 1,717,079 | +0.17(+0.25%) |
Sep 10, 2015 | 66.14 | 67.99 | 66.14 | 67.32 | 2,129,202 | +0.94(+1.42%) |
Sep 09, 2015 | 68.10 | 68.72 | 66.17 | 66.38 | 2,407,298 | -0.71(-1.05%) |
Sep 08, 2015 | 66.15 | 67.19 | 65.61 | 67.08 | 3,273,468 | +2.09(+3.21%) |
Sep 04, 2015 | 63.50 | 65.00 | 65.00 | 65.00 | 3,677,077 | +0.57(+0.88%) |
Sep 03, 2015 | 63.94 | 65.12 | 63.68 | 64.43 | 3,555,850 | +1.10(+1.73%) |
Sep 02, 2015 | 63.10 | 63.77 | 62.65 | 63.33 | 3,885,237 | +1.21(+1.95%) |
Sep 01, 2015 | 63.06 | 64.38 | 61.73 | 62.12 | 5,146,593 | -2.66(-4.11%) |
Aug 31, 2015 | 65.71 | 66.50 | 64.61 | 64.78 | 3,113,910 | -1.72(-2.59%) |
Aug 28, 2015 | 65.24 | 67.05 | 65.13 | 66.50 | 3,041,305 | +0.73(+1.12%) |
Aug 27, 2015 | 65.76 | 66.24 | 64.14 | 65.77 | 2,983,796 | +0.80(+1.24%) |
Aug 26, 2015 | 64.14 | 65.10 | 62.34 | 64.97 | 4,434,165 | +2.74(+4.41%) |
Aug 25, 2015 | 64.54 | 64.91 | 62.16 | 62.23 | 5,900,656 | -0.16(-0.25%) |
Aug 24, 2015 | 59.00 | 64.09 | 58.24 | 62.38 | 6,745,870 | -1.79(-2.79%) |
Aug 21, 2015 | 63.91 | 65.85 | 62.69 | 64.17 | 5,510,767 | -2.13(-3.22%) |
Aug 20, 2015 | 69.43 | 70.01 | 66.21 | 66.31 | 5,143,593 | -3.82(-5.45%) |
Aug 19, 2015 | 72.03 | 72.19 | 69.93 | 70.13 | 3,243,897 | -2.19(-3.03%) |
Aug 18, 2015 | 72.58 | 72.96 | 71.67 | 72.32 | 2,875,478 | +0.15(+0.20%) |
Aug 17, 2015 | 71.33 | 72.37 | 70.75 | 72.18 | 2,704,848 | +0.86(+1.21%) |
Aug 14, 2015 | 71.90 | 72.23 | 71.22 | 71.31 | 2,227,580 | -0.55(-0.76%) |
Aug 13, 2015 | 72.03 | 72.59 | 71.52 | 71.86 | 2,032,802 | -0.33(-0.46%) |
Aug 12, 2015 | 71.68 | 72.40 | 70.22 | 72.19 | 2,959,995 | -0.10(-0.14%) |
Aug 11, 2015 | 71.97 | 72.35 | 71.35 | 72.29 | 2,511,621 | -0.15(-0.20%) |
Aug 10, 2015 | 72.66 | 73.28 | 72.18 | 72.44 | 2,910,121 | +0.60(+0.83%) |
Aug 07, 2015 | 72.23 | 72.41 | 70.92 | 71.84 | 3,146,213 | -0.64(-0.88%) |
Aug 06, 2015 | 73.45 | 74.08 | 71.98 | 72.48 | 4,688,852 | -1.13(-1.53%) |
Aug 05, 2015 | 70.87 | 74.19 | 70.76 | 73.61 | 5,955,980 | +3.29(+4.68%) |
Aug 04, 2015 | 69.24 | 70.45 | 69.24 | 70.31 | 2,804,627 | +0.81(+1.17%) |