Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 70.11 | 71.07 | 69.37 | 70.36 | 489,569 | +0.51(+0.74%) |
Oct 29, 2015 | 69.14 | 70.66 | 69.14 | 69.85 | 515,915 | +0.31(+0.45%) |
Oct 28, 2015 | 68.36 | 69.99 | 67.93 | 69.53 | 375,312 | +1.62(+2.38%) |
Oct 27, 2015 | 67.99 | 68.13 | 67.25 | 67.92 | 558,278 | -0.91(-1.32%) |
Oct 26, 2015 | 70.48 | 70.48 | 68.80 | 68.83 | 433,974 | -1.78(-2.52%) |
Oct 23, 2015 | 70.46 | 71.21 | 69.93 | 70.61 | 566,070 | -0.13(-0.18%) |
Oct 22, 2015 | 69.79 | 70.85 | 69.79 | 70.73 | 352,591 | +1.25(+1.80%) |
Oct 21, 2015 | 70.17 | 70.39 | 69.36 | 69.48 | 313,148 | -0.95(-1.34%) |
Oct 20, 2015 | 69.98 | 70.75 | 69.73 | 70.43 | 324,404 | +0.28(+0.40%) |
Oct 19, 2015 | 70.97 | 71.10 | 69.80 | 70.14 | 272,760 | -1.48(-2.07%) |
Oct 16, 2015 | 71.80 | 72.02 | 70.72 | 71.63 | 1,260,768 | +0.03(+0.04%) |
Oct 15, 2015 | 70.06 | 71.60 | 69.75 | 71.60 | 925,989 | +1.21(+1.72%) |
Oct 14, 2015 | 69.54 | 70.63 | 69.46 | 70.38 | 259,427 | +0.66(+0.94%) |
Oct 13, 2015 | 69.83 | 70.78 | 69.48 | 69.73 | 439,324 | -0.68(-0.96%) |
Oct 12, 2015 | 71.41 | 71.48 | 69.75 | 70.40 | 525,051 | -0.99(-1.39%) |
Oct 09, 2015 | 72.22 | 72.22 | 70.95 | 71.39 | 507,139 | -0.52(-0.72%) |
Oct 08, 2015 | 70.29 | 72.15 | 69.88 | 71.92 | 606,258 | +1.45(+2.06%) |
Oct 07, 2015 | 70.50 | 71.36 | 68.98 | 70.46 | 713,494 | +0.87(+1.25%) |
Oct 06, 2015 | 68.13 | 70.04 | 67.74 | 69.59 | 686,130 | +1.69(+2.49%) |
Oct 05, 2015 | 66.86 | 68.06 | 66.62 | 67.90 | 559,399 | +2.03(+3.09%) |
Oct 02, 2015 | 62.52 | 65.87 | 62.38 | 65.87 | 550,774 | +2.67(+4.22%) |
Oct 01, 2015 | 63.85 | 64.63 | 62.68 | 63.20 | 653,333 | +0.10(+0.15%) |
Sep 30, 2015 | 62.29 | 63.29 | 62.13 | 63.11 | 954,228 | +1.44(+2.33%) |
Sep 29, 2015 | 62.17 | 62.45 | 61.20 | 61.67 | 1,162,698 | +0.01(+0.01%) |
Sep 28, 2015 | 63.35 | 63.76 | 61.64 | 61.66 | 835,230 | -2.38(-3.72%) |
Sep 25, 2015 | 64.58 | 64.64 | 63.51 | 64.05 | 382,249 | +0.12(+0.19%) |
Sep 24, 2015 | 63.29 | 64.34 | 62.80 | 63.93 | 886,553 | +0.25(+0.40%) |
Sep 23, 2015 | 65.01 | 65.07 | 63.64 | 63.67 | 589,875 | -0.96(-1.49%) |
Sep 22, 2015 | 64.36 | 65.32 | 64.23 | 64.64 | 401,949 | -0.71(-1.08%) |
Sep 21, 2015 | 65.60 | 65.82 | 64.95 | 65.34 | 465,244 | +0.37(+0.57%) |
Sep 18, 2015 | 65.84 | 66.00 | 64.65 | 64.97 | 1,245,795 | -1.91(-2.85%) |
Sep 17, 2015 | 67.00 | 68.04 | 66.39 | 66.88 | 1,096,815 | -0.02(-0.03%) |
Sep 16, 2015 | 65.53 | 66.95 | 65.45 | 66.90 | 668,400 | +1.95(+3.00%) |
Sep 15, 2015 | 64.38 | 65.20 | 64.38 | 64.95 | 580,980 | +0.76(+1.19%) |
Sep 14, 2015 | 64.26 | 64.51 | 63.84 | 64.19 | 469,152 | -0.58(-0.90%) |
Sep 11, 2015 | 64.84 | 64.85 | 63.87 | 64.77 | 529,846 | -0.56(-0.86%) |
Sep 10, 2015 | 65.26 | 65.72 | 64.42 | 65.33 | 685,726 | +0.28(+0.43%) |
Sep 09, 2015 | 66.88 | 67.64 | 64.93 | 65.05 | 784,344 | -1.38(-2.07%) |
Sep 08, 2015 | 66.23 | 66.51 | 65.34 | 66.43 | 704,223 | +0.96(+1.47%) |
Sep 04, 2015 | 65.96 | 65.47 | 65.47 | 65.47 | 652,062 | -1.15(-1.73%) |
Sep 03, 2015 | 66.74 | 67.99 | 66.21 | 66.62 | 788,766 | +0.25(+0.37%) |
Sep 02, 2015 | 66.44 | 67.01 | 64.83 | 66.37 | 809,134 | +0.57(+0.86%) |
Sep 01, 2015 | 66.12 | 67.69 | 65.24 | 65.80 | 1,135,920 | -2.50(-3.67%) |
Aug 31, 2015 | 66.95 | 68.64 | 65.77 | 68.31 | 1,700,359 | +0.88(+1.31%) |
Aug 28, 2015 | 65.74 | 68.25 | 65.74 | 67.43 | 1,327,160 | +1.33(+2.02%) |
Aug 27, 2015 | 64.75 | 66.17 | 63.39 | 66.09 | 2,522,530 | +3.33(+5.30%) |
Aug 26, 2015 | 61.33 | 62.85 | 61.00 | 62.77 | 980,316 | +2.04(+3.36%) |
Aug 25, 2015 | 63.80 | 64.15 | 60.64 | 60.73 | 2,916,238 | -0.78(-1.27%) |
Aug 24, 2015 | 61.70 | 64.01 | 60.07 | 61.51 | 2,264,133 | -3.44(-5.30%) |
Aug 21, 2015 | 66.79 | 67.25 | 64.91 | 64.95 | 1,044,525 | -2.28(-3.39%) |
Aug 20, 2015 | 68.70 | 69.05 | 67.21 | 67.23 | 930,440 | -1.59(-2.31%) |
Aug 19, 2015 | 70.46 | 70.50 | 68.46 | 68.82 | 1,049,414 | -2.02(-2.86%) |
Aug 18, 2015 | 71.10 | 71.18 | 70.44 | 70.84 | 533,072 | -0.27(-0.38%) |
Aug 17, 2015 | 70.67 | 71.54 | 70.40 | 71.11 | 548,198 | +0.07(+0.09%) |
Aug 14, 2015 | 71.29 | 71.90 | 70.91 | 71.05 | 676,463 | -0.15(-0.20%) |
Aug 13, 2015 | 71.88 | 72.07 | 71.12 | 71.19 | 635,846 | -1.12(-1.55%) |
Aug 12, 2015 | 70.73 | 72.49 | 70.44 | 72.31 | 682,762 | +1.25(+1.76%) |
Aug 11, 2015 | 69.55 | 71.08 | 68.67 | 71.06 | 689,759 | +0.04(+0.06%) |
Aug 10, 2015 | 69.09 | 71.05 | 68.88 | 71.02 | 652,156 | +2.31(+3.36%) |
Aug 07, 2015 | 69.77 | 70.39 | 68.50 | 68.71 | 663,710 | -1.38(-1.96%) |
Aug 06, 2015 | 68.56 | 70.22 | 68.01 | 70.08 | 1,421,490 | +1.25(+1.81%) |
Aug 05, 2015 | 69.98 | 70.70 | 68.78 | 68.84 | 976,738 | -0.58(-0.84%) |
Aug 04, 2015 | 69.90 | 70.59 | 69.13 | 69.42 | 977,694 | -0.31(-0.45%) |