Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 66.73 | 67.58 | 66.20 | 67.39 | 2,557,638 | +0.66(+0.99%) |
Oct 29, 2015 | 66.00 | 66.86 | 65.71 | 66.73 | 2,712,649 | +0.09(+0.13%) |
Oct 28, 2015 | 66.59 | 67.04 | 65.30 | 66.64 | 4,254,020 | +0.56(+0.85%) |
Oct 27, 2015 | 65.79 | 66.43 | 65.66 | 66.08 | 3,598,790 | +0.03(+0.04%) |
Oct 26, 2015 | 65.21 | 66.07 | 64.62 | 66.05 | 3,999,858 | +0.44(+0.67%) |
Oct 23, 2015 | 65.16 | 65.96 | 64.07 | 65.61 | 6,276,837 | +1.72(+2.70%) |
Oct 22, 2015 | 62.99 | 65.48 | 62.48 | 63.89 | 8,161,762 | +1.60(+2.57%) |
Oct 21, 2015 | 63.79 | 68.07 | 62.03 | 62.29 | 21,260,936 | +0.67(+1.09%) |
Oct 20, 2015 | 58.58 | 63.34 | 58.51 | 61.62 | 6,233,536 | +2.10(+3.53%) |
Oct 19, 2015 | 59.68 | 60.74 | 59.06 | 59.52 | 1,717,136 | -0.56(-0.94%) |
Oct 16, 2015 | 59.38 | 60.16 | 58.56 | 60.08 | 2,495,628 | +0.72(+1.22%) |
Oct 15, 2015 | 59.61 | 60.18 | 58.09 | 59.36 | 2,761,044 | +0.15(+0.25%) |
Oct 14, 2015 | 56.82 | 60.07 | 56.41 | 59.21 | 4,108,002 | +2.34(+4.12%) |
Oct 13, 2015 | 57.89 | 58.41 | 56.82 | 56.87 | 1,930,399 | -1.63(-2.78%) |
Oct 12, 2015 | 58.47 | 59.02 | 58.16 | 58.49 | 896,447 | +0.01(+0.02%) |
Oct 09, 2015 | 58.86 | 59.38 | 58.33 | 58.49 | 1,342,056 | -0.74(-1.25%) |
Oct 08, 2015 | 57.99 | 59.27 | 57.57 | 59.22 | 1,588,743 | +0.66(+1.13%) |
Oct 07, 2015 | 58.06 | 59.05 | 57.28 | 58.56 | 2,863,770 | +1.15(+2.01%) |
Oct 06, 2015 | 57.21 | 57.67 | 56.54 | 57.41 | 2,465,160 | -0.15(-0.26%) |
Oct 05, 2015 | 56.60 | 58.10 | 56.50 | 57.56 | 2,945,155 | -0.23(-0.40%) |
Oct 02, 2015 | 55.73 | 57.82 | 55.63 | 57.79 | 2,628,094 | +1.09(+1.92%) |
Oct 01, 2015 | 57.44 | 58.62 | 55.63 | 56.70 | 3,612,850 | -0.78(-1.36%) |
Sep 30, 2015 | 55.99 | 57.64 | 55.98 | 57.48 | 2,930,269 | +2.17(+3.93%) |
Sep 29, 2015 | 54.60 | 55.88 | 54.24 | 55.31 | 3,561,958 | +0.96(+1.76%) |
Sep 28, 2015 | 55.20 | 55.59 | 54.35 | 54.35 | 2,742,487 | -1.15(-2.08%) |
Sep 25, 2015 | 56.92 | 57.35 | 55.05 | 55.50 | 3,803,801 | -0.27(-0.49%) |
Sep 24, 2015 | 55.51 | 56.22 | 53.85 | 55.78 | 4,951,765 | -0.26(-0.47%) |
Sep 23, 2015 | 57.67 | 57.91 | 55.98 | 56.04 | 3,767,939 | -1.72(-2.97%) |
Sep 22, 2015 | 58.78 | 58.98 | 57.34 | 57.76 | 4,599,583 | -2.14(-3.57%) |
Sep 21, 2015 | 62.94 | 62.94 | 59.33 | 59.89 | 4,093,731 | -2.77(-4.42%) |
Sep 18, 2015 | 62.99 | 63.76 | 62.41 | 62.67 | 2,245,137 | -1.25(-1.95%) |
Sep 17, 2015 | 65.23 | 65.23 | 63.74 | 63.91 | 1,977,858 | -1.87(-2.84%) |
Sep 16, 2015 | 65.10 | 65.92 | 64.75 | 65.78 | 1,292,361 | +0.65(+1.00%) |
Sep 15, 2015 | 64.18 | 65.38 | 63.50 | 65.13 | 1,664,058 | +1.34(+2.10%) |
Sep 14, 2015 | 63.50 | 63.95 | 63.23 | 63.79 | 2,062,151 | +0.59(+0.93%) |
Sep 11, 2015 | 62.40 | 63.26 | 61.86 | 63.20 | 1,731,755 | -0.06(-0.10%) |
Sep 10, 2015 | 62.08 | 64.17 | 61.97 | 63.26 | 2,034,700 | +1.15(+1.86%) |
Sep 09, 2015 | 64.27 | 64.86 | 61.98 | 62.11 | 2,175,486 | -1.80(-2.81%) |
Sep 08, 2015 | 62.64 | 64.17 | 62.64 | 63.91 | 2,080,729 | +2.53(+4.13%) |
Sep 04, 2015 | 61.82 | 61.37 | 61.37 | 61.37 | 2,137,329 | -1.50(-2.38%) |
Sep 03, 2015 | 63.10 | 63.76 | 62.46 | 62.87 | 1,805,967 | +0.57(+0.91%) |
Sep 02, 2015 | 62.18 | 62.32 | 61.01 | 62.30 | 1,379,715 | +1.35(+2.21%) |
Sep 01, 2015 | 62.06 | 63.10 | 60.60 | 60.95 | 2,269,033 | -2.81(-4.41%) |
Aug 31, 2015 | 63.61 | 64.32 | 62.99 | 63.76 | 1,349,081 | -0.13(-0.21%) |
Aug 28, 2015 | 63.74 | 64.81 | 63.34 | 63.89 | 1,831,324 | -0.17(-0.26%) |
Aug 27, 2015 | 62.70 | 64.47 | 62.39 | 64.06 | 3,499,639 | +2.07(+3.34%) |
Aug 26, 2015 | 61.13 | 62.12 | 59.42 | 61.99 | 3,145,785 | +2.94(+4.97%) |
Aug 25, 2015 | 61.55 | 62.15 | 59.06 | 59.06 | 3,998,872 | +0.07(+0.12%) |
Aug 24, 2015 | 58.13 | 61.92 | 55.67 | 58.99 | 3,665,101 | -2.13(-3.48%) |
Aug 21, 2015 | 61.55 | 62.98 | 61.07 | 61.12 | 3,327,702 | -1.11(-1.79%) |
Aug 20, 2015 | 62.85 | 63.03 | 62.06 | 62.23 | 2,952,190 | -1.22(-1.92%) |
Aug 19, 2015 | 63.31 | 64.30 | 62.61 | 63.45 | 2,177,593 | +0.12(+0.19%) |
Aug 18, 2015 | 65.34 | 65.47 | 63.12 | 63.32 | 2,249,805 | -1.86(-2.85%) |
Aug 17, 2015 | 63.62 | 65.30 | 63.26 | 65.18 | 2,261,541 | +1.47(+2.31%) |
Aug 14, 2015 | 62.99 | 64.44 | 62.04 | 63.71 | 4,408,557 | +0.61(+0.97%) |
Aug 13, 2015 | 63.74 | 64.31 | 63.03 | 63.10 | 2,178,688 | -0.53(-0.83%) |
Aug 12, 2015 | 63.04 | 64.02 | 62.04 | 63.62 | 2,847,888 | -0.34(-0.53%) |
Aug 11, 2015 | 65.06 | 65.22 | 63.86 | 63.96 | 2,323,376 | -1.64(-2.50%) |
Aug 10, 2015 | 64.26 | 65.87 | 63.90 | 65.60 | 2,364,400 | +2.15(+3.38%) |
Aug 07, 2015 | 63.22 | 63.46 | 62.53 | 63.45 | 2,015,383 | -0.09(-0.14%) |
Aug 06, 2015 | 65.21 | 65.21 | 63.34 | 63.54 | 2,227,586 | -1.34(-2.07%) |
Aug 05, 2015 | 64.35 | 65.35 | 64.21 | 64.88 | 2,526,961 | +0.84(+1.31%) |
Aug 04, 2015 | 65.22 | 66.48 | 63.86 | 64.04 | 4,001,341 | -2.32(-3.50%) |