Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 67.14 | 67.54 | 66.33 | 66.41 | 2,078,638 | -0.88(-1.31%) |
Oct 29, 2015 | 67.48 | 68.18 | 67.02 | 67.29 | 2,617,889 | -0.42(-0.62%) |
Oct 28, 2015 | 65.79 | 68.40 | 65.79 | 67.71 | 4,278,269 | +3.45(+5.37%) |
Oct 27, 2015 | 66.13 | 66.13 | 64.06 | 64.26 | 3,681,948 | -2.36(-3.54%) |
Oct 26, 2015 | 67.20 | 67.44 | 66.37 | 66.62 | 1,568,113 | -0.60(-0.89%) |
Oct 23, 2015 | 67.17 | 67.65 | 66.70 | 67.22 | 1,855,640 | +0.40(+0.60%) |
Oct 22, 2015 | 65.76 | 67.62 | 65.73 | 66.82 | 2,232,707 | +1.51(+2.31%) |
Oct 21, 2015 | 65.68 | 65.94 | 65.22 | 65.31 | 1,661,984 | -0.12(-0.18%) |
Oct 20, 2015 | 64.41 | 65.87 | 64.16 | 65.42 | 1,248,270 | +0.89(+1.38%) |
Oct 19, 2015 | 64.54 | 64.88 | 64.15 | 64.53 | 1,326,508 | -0.49(-0.75%) |
Oct 16, 2015 | 66.18 | 66.22 | 64.77 | 65.02 | 1,948,973 | -0.91(-1.38%) |
Oct 15, 2015 | 65.54 | 66.05 | 64.68 | 65.94 | 1,738,295 | +1.02(+1.57%) |
Oct 14, 2015 | 65.36 | 66.14 | 64.39 | 64.92 | 2,274,133 | -0.88(-1.34%) |
Oct 13, 2015 | 66.55 | 66.93 | 65.73 | 65.80 | 1,646,379 | -1.40(-2.09%) |
Oct 12, 2015 | 68.26 | 68.35 | 66.44 | 67.20 | 2,816,287 | -1.60(-2.33%) |
Oct 09, 2015 | 68.94 | 69.66 | 68.19 | 68.80 | 2,476,708 | -0.06(-0.08%) |
Oct 08, 2015 | 67.17 | 69.02 | 67.17 | 68.86 | 2,073,533 | +1.48(+2.19%) |
Oct 07, 2015 | 66.20 | 67.80 | 66.20 | 67.38 | 2,790,033 | +1.47(+2.23%) |
Oct 06, 2015 | 66.32 | 66.82 | 65.86 | 65.91 | 2,102,974 | -0.46(-0.69%) |
Oct 05, 2015 | 65.13 | 66.83 | 64.80 | 66.37 | 2,653,043 | +0.80(+1.23%) |
Oct 02, 2015 | 63.23 | 65.60 | 63.00 | 65.56 | 2,175,215 | +1.39(+2.17%) |
Oct 01, 2015 | 64.09 | 64.70 | 63.62 | 64.17 | 2,286,786 | +0.77(+1.22%) |
Sep 30, 2015 | 62.89 | 63.48 | 62.40 | 63.40 | 1,879,416 | +1.24(+1.99%) |
Sep 29, 2015 | 62.09 | 62.28 | 61.71 | 62.16 | 1,928,875 | +0.21(+0.33%) |
Sep 28, 2015 | 62.27 | 62.54 | 61.89 | 61.95 | 2,314,417 | -0.80(-1.27%) |
Sep 25, 2015 | 63.33 | 63.70 | 62.51 | 62.75 | 2,415,633 | -0.06(-0.09%) |
Sep 24, 2015 | 62.66 | 63.14 | 62.01 | 62.81 | 2,625,902 | -0.54(-0.85%) |
Sep 23, 2015 | 64.24 | 64.42 | 63.07 | 63.35 | 1,837,611 | -0.90(-1.41%) |
Sep 22, 2015 | 65.15 | 65.17 | 63.93 | 64.25 | 2,134,281 | -1.78(-2.69%) |
Sep 21, 2015 | 65.83 | 66.52 | 65.28 | 66.03 | 2,325,437 | +0.51(+0.79%) |
Sep 18, 2015 | 66.43 | 66.60 | 65.33 | 65.51 | 4,329,379 | -1.79(-2.66%) |
Sep 17, 2015 | 67.55 | 68.29 | 67.15 | 67.31 | 2,627,148 | -0.48(-0.71%) |
Sep 16, 2015 | 66.75 | 67.97 | 66.66 | 67.79 | 3,202,207 | +0.97(+1.45%) |
Sep 15, 2015 | 65.64 | 67.02 | 65.31 | 66.82 | 1,840,298 | +1.52(+2.33%) |
Sep 14, 2015 | 65.70 | 65.71 | 65.17 | 65.30 | 3,200,739 | -0.40(-0.61%) |
Sep 11, 2015 | 65.95 | 66.64 | 65.44 | 65.70 | 3,081,734 | +0.11(+0.16%) |
Sep 10, 2015 | 65.55 | 65.80 | 64.73 | 65.59 | 4,326,335 | +0.08(+0.13%) |
Sep 09, 2015 | 65.82 | 66.39 | 65.21 | 65.51 | 4,200,394 | +0.21(+0.32%) |
Sep 08, 2015 | 64.76 | 65.32 | 64.53 | 65.30 | 2,196,134 | +1.79(+2.82%) |
Sep 04, 2015 | 63.23 | 63.51 | 63.51 | 63.51 | 2,306,537 | -0.52(-0.82%) |
Sep 03, 2015 | 63.91 | 64.73 | 63.55 | 64.03 | 1,889,866 | +0.51(+0.81%) |
Sep 02, 2015 | 63.63 | 63.78 | 62.73 | 63.51 | 3,430,560 | +0.69(+1.10%) |
Sep 01, 2015 | 63.26 | 63.80 | 62.53 | 62.83 | 2,451,457 | -1.83(-2.82%) |
Aug 31, 2015 | 65.38 | 65.41 | 64.48 | 64.65 | 2,136,627 | -1.07(-1.63%) |
Aug 28, 2015 | 64.34 | 66.43 | 64.34 | 65.72 | 3,933,935 | +1.06(+1.64%) |
Aug 27, 2015 | 62.44 | 64.67 | 62.23 | 64.66 | 3,840,466 | +3.15(+5.13%) |
Aug 26, 2015 | 61.55 | 61.82 | 60.29 | 61.51 | 3,447,046 | +1.39(+2.32%) |
Aug 25, 2015 | 63.95 | 63.95 | 60.08 | 60.11 | 3,074,768 | -1.91(-3.08%) |
Aug 24, 2015 | 60.44 | 64.14 | 59.83 | 62.02 | 4,337,048 | -2.69(-4.15%) |
Aug 21, 2015 | 65.80 | 66.34 | 64.71 | 64.71 | 3,908,655 | -1.63(-2.46%) |
Aug 20, 2015 | 66.95 | 67.08 | 66.17 | 66.34 | 2,791,682 | -1.29(-1.90%) |
Aug 19, 2015 | 67.79 | 68.13 | 67.36 | 67.63 | 1,842,808 | -0.71(-1.03%) |
Aug 18, 2015 | 68.18 | 68.44 | 67.95 | 68.34 | 1,823,899 | +0.17(+0.24%) |
Aug 17, 2015 | 67.61 | 68.22 | 67.15 | 68.17 | 1,712,233 | +0.34(+0.50%) |
Aug 14, 2015 | 67.00 | 68.15 | 66.98 | 67.83 | 1,765,040 | +0.60(+0.89%) |
Aug 13, 2015 | 67.45 | 67.65 | 67.09 | 67.23 | 1,369,680 | -0.27(-0.39%) |
Aug 12, 2015 | 66.77 | 67.78 | 66.33 | 67.50 | 2,050,541 | +0.30(+0.44%) |
Aug 11, 2015 | 67.87 | 68.01 | 66.78 | 67.20 | 2,046,564 | -1.36(-1.98%) |
Aug 10, 2015 | 67.83 | 68.84 | 67.17 | 68.56 | 3,268,018 | +1.25(+1.86%) |
Aug 07, 2015 | 67.59 | 67.92 | 67.12 | 67.31 | 3,062,453 | -0.41(-0.60%) |
Aug 06, 2015 | 68.44 | 68.59 | 67.16 | 67.71 | 3,501,765 | -0.81(-1.19%) |
Aug 05, 2015 | 69.00 | 69.72 | 68.44 | 68.53 | 3,509,727 | -0.01(-0.01%) |
Aug 04, 2015 | 68.18 | 68.86 | 67.96 | 68.53 | 7,375,488 | +0.14(+0.20%) |