Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 60.02 | 62.06 | 59.42 | 59.99 | 4,879,365 | -0.39(-0.65%) |
Oct 29, 2015 | 61.80 | 68.25 | 60.00 | 60.38 | 6,406,532 | -0.51(-0.84%) |
Oct 28, 2015 | 59.02 | 62.04 | 57.52 | 60.89 | 4,836,844 | +2.37(+4.05%) |
Oct 27, 2015 | 58.70 | 60.97 | 58.02 | 58.52 | 4,425,549 | -0.45(-0.76%) |
Oct 26, 2015 | 55.04 | 60.19 | 55.02 | 58.97 | 6,622,654 | +2.37(+4.19%) |
Oct 23, 2015 | 53.50 | 58.30 | 53.00 | 56.60 | 9,969,239 | +5.14(+9.99%) |
Oct 22, 2015 | 54.29 | 54.29 | 46.66 | 51.46 | 15,672,392 | -3.00(-5.51%) |
Oct 21, 2015 | 63.36 | 63.91 | 49.30 | 54.46 | 23,252,000 | -8.37(-13.32%) |
Oct 20, 2015 | 66.50 | 67.30 | 62.17 | 62.83 | 4,847,650 | -3.96(-5.93%) |
Oct 19, 2015 | 68.09 | 69.17 | 65.37 | 66.79 | 3,895,385 | -2.23(-3.23%) |
Oct 16, 2015 | 67.00 | 69.33 | 66.24 | 69.02 | 3,565,223 | +2.42(+3.63%) |
Oct 15, 2015 | 63.25 | 66.84 | 62.31 | 66.60 | 3,517,712 | +1.66(+2.56%) |
Oct 14, 2015 | 63.75 | 65.49 | 62.37 | 64.94 | 5,711,428 | +2.07(+3.29%) |
Oct 13, 2015 | 63.21 | 65.26 | 62.80 | 62.87 | 3,498,479 | -1.13(-1.77%) |
Oct 12, 2015 | 64.20 | 64.92 | 62.08 | 64.00 | 1,717,522 | -0.27(-0.42%) |
Oct 09, 2015 | 63.81 | 65.57 | 63.59 | 64.27 | 3,203,898 | +0.85(+1.34%) |
Oct 08, 2015 | 62.99 | 63.98 | 61.08 | 63.42 | 3,404,470 | +0.28(+0.44%) |
Oct 07, 2015 | 64.39 | 64.75 | 61.29 | 63.14 | 6,683,327 | -0.96(-1.50%) |
Oct 06, 2015 | 67.17 | 67.49 | 62.77 | 64.10 | 6,869,498 | -3.18(-4.73%) |
Oct 05, 2015 | 71.83 | 72.85 | 65.23 | 67.28 | 5,858,060 | -3.78(-5.32%) |
Oct 02, 2015 | 67.40 | 71.06 | 66.81 | 71.06 | 3,347,452 | +1.04(+1.49%) |
Oct 01, 2015 | 68.30 | 70.16 | 66.06 | 70.02 | 4,271,550 | +0.74(+1.07%) |
Sep 30, 2015 | 62.02 | 69.32 | 61.64 | 69.28 | 8,778,572 | +8.71(+14.38%) |
Sep 29, 2015 | 62.56 | 64.98 | 59.80 | 60.57 | 6,721,452 | -1.25(-2.02%) |
Sep 28, 2015 | 68.60 | 69.99 | 60.23 | 61.82 | 7,733,724 | -7.02(-10.20%) |
Sep 25, 2015 | 73.34 | 74.70 | 66.47 | 68.84 | 4,567,916 | -3.56(-4.92%) |
Sep 24, 2015 | 74.73 | 76.62 | 68.92 | 72.40 | 3,659,198 | -3.00(-3.98%) |
Sep 23, 2015 | 76.27 | 77.21 | 74.60 | 75.40 | 2,154,168 | -0.38(-0.50%) |
Sep 22, 2015 | 76.81 | 77.64 | 73.80 | 75.78 | 3,458,164 | -2.55(-3.26%) |
Sep 21, 2015 | 82.28 | 82.81 | 77.62 | 78.33 | 2,638,941 | -3.59(-4.38%) |
Sep 18, 2015 | 79.98 | 84.57 | 79.83 | 81.92 | 5,105,757 | +0.93(+1.15%) |
Sep 17, 2015 | 79.24 | 82.41 | 79.01 | 80.99 | 2,971,056 | +1.69(+2.13%) |
Sep 16, 2015 | 78.01 | 80.06 | 77.75 | 79.30 | 4,740,827 | +3.33(+4.38%) |
Sep 15, 2015 | 74.74 | 76.07 | 74.22 | 75.97 | 672,271 | +1.50(+2.01%) |
Sep 14, 2015 | 75.50 | 75.50 | 74.11 | 74.47 | 1,079,641 | -0.33(-0.44%) |
Sep 11, 2015 | 74.75 | 75.22 | 74.13 | 74.80 | 1,145,623 | -0.43(-0.57%) |
Sep 10, 2015 | 74.98 | 76.52 | 74.80 | 75.23 | 975,233 | +0.25(+0.33%) |
Sep 09, 2015 | 77.26 | 77.95 | 74.82 | 74.98 | 1,607,793 | -1.61(-2.10%) |
Sep 08, 2015 | 74.53 | 74.53 | 74.47 | 76.59 | 1,869,795 | +3.59(+4.92%) |
Sep 04, 2015 | 73.36 | 73.00 | 73.00 | 73.00 | 1,576,700 | -1.46(-1.96%) |
Sep 03, 2015 | 75.40 | 76.93 | 74.17 | 74.46 | 1,392,652 | -0.50(-0.67%) |
Sep 02, 2015 | 74.78 | 76.15 | 72.84 | 74.96 | 1,544,441 | +1.48(+2.01%) |
Sep 01, 2015 | 73.49 | 76.52 | 72.99 | 73.48 | 3,255,967 | -3.52(-4.57%) |
Aug 31, 2015 | 78.28 | 79.03 | 76.86 | 77.00 | 1,591,083 | -1.70(-2.16%) |
Aug 28, 2015 | 78.36 | 79.22 | 77.47 | 78.70 | 1,296,226 | -0.30(-0.38%) |
Aug 27, 2015 | 77.26 | 79.52 | 77.06 | 79.00 | 1,730,560 | +2.62(+3.43%) |
Aug 26, 2015 | 75.11 | 76.53 | 72.89 | 76.38 | 2,031,531 | +3.29(+4.50%) |
Aug 25, 2015 | 75.57 | 77.05 | 73.02 | 73.09 | 2,494,325 | -0.36(-0.49%) |
Aug 24, 2015 | 71.65 | 76.19 | 68.61 | 73.45 | 3,858,428 | -3.16(-4.12%) |
Aug 21, 2015 | 79.90 | 80.42 | 76.12 | 76.61 | 3,319,875 | -4.21(-5.21%) |
Aug 20, 2015 | 83.12 | 83.91 | 80.81 | 80.82 | 2,700,077 | -3.50(-4.15%) |
Aug 19, 2015 | 85.09 | 85.18 | 83.39 | 84.32 | 1,241,720 | -1.09(-1.28%) |
Aug 18, 2015 | 86.32 | 86.72 | 85.31 | 85.41 | 901,276 | -0.95(-1.10%) |
Aug 17, 2015 | 84.72 | 86.48 | 83.72 | 86.36 | 1,533,563 | +1.54(+1.82%) |
Aug 14, 2015 | 83.23 | 86.48 | 82.32 | 84.82 | 2,158,157 | +1.37(+1.64%) |
Aug 13, 2015 | 83.61 | 84.92 | 82.10 | 83.45 | 1,266,227 | +0.15(+0.18%) |
Aug 12, 2015 | 82.52 | 83.37 | 80.77 | 83.30 | 1,814,426 | -0.13(-0.16%) |
Aug 11, 2015 | 83.34 | 85.70 | 82.23 | 83.43 | 2,194,697 | -0.75(-0.89%) |
Aug 10, 2015 | 80.28 | 85.38 | 79.89 | 84.18 | 3,586,458 | +0.43(+0.51%) |
Aug 07, 2015 | 81.91 | 84.02 | 79.82 | 83.75 | 2,472,951 | +2.05(+2.51%) |
Aug 06, 2015 | 86.02 | 86.61 | 81.67 | 81.70 | 2,255,299 | -4.15(-4.83%) |
Aug 05, 2015 | 85.93 | 86.04 | 84.38 | 85.85 | 1,663,845 | +0.74(+0.87%) |
Aug 04, 2015 | 87.16 | 87.28 | 84.64 | 85.11 | 1,908,579 | -1.88(-2.16%) |