Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 68.39 | 69.35 | 68.33 | 68.81 | 1,135,659 | +0.52(+0.76%) |
Oct 29, 2015 | 67.79 | 68.35 | 67.73 | 68.30 | 530,235 | +0.08(+0.12%) |
Oct 28, 2015 | 68.18 | 68.85 | 67.67 | 68.22 | 1,266,378 | +0.87(+1.29%) |
Oct 27, 2015 | 67.92 | 68.20 | 67.20 | 67.35 | 1,736,789 | -0.30(-0.44%) |
Oct 26, 2015 | 67.55 | 67.86 | 67.44 | 67.65 | 880,143 | +0.05(+0.08%) |
Oct 23, 2015 | 67.58 | 67.89 | 67.15 | 67.60 | 1,073,766 | +0.26(+0.39%) |
Oct 22, 2015 | 67.08 | 67.75 | 66.99 | 67.34 | 1,200,422 | +0.74(+1.12%) |
Oct 21, 2015 | 66.88 | 67.13 | 66.51 | 66.59 | 1,552,447 | +0.62(+0.94%) |
Oct 20, 2015 | 66.10 | 66.37 | 65.70 | 65.97 | 1,371,435 | +0.61(+0.94%) |
Oct 19, 2015 | 65.88 | 65.93 | 64.98 | 65.36 | 955,528 | -0.51(-0.77%) |
Oct 16, 2015 | 65.48 | 65.87 | 65.34 | 65.87 | 1,080,797 | +1.08(+1.67%) |
Oct 15, 2015 | 64.39 | 64.90 | 64.27 | 64.78 | 1,797,584 | +1.15(+1.81%) |
Oct 14, 2015 | 63.66 | 63.82 | 63.25 | 63.63 | 1,059,077 | +0.42(+0.66%) |
Oct 13, 2015 | 59.84 | 63.93 | 63.07 | 63.21 | 3,953,426 | +3.37(+5.62%) |
Oct 12, 2015 | 59.65 | 60.21 | 59.63 | 59.84 | 1,504,735 | +0.06(+0.10%) |
Oct 09, 2015 | 59.90 | 60.11 | 59.52 | 59.78 | 994,456 | +0.72(+1.21%) |
Oct 08, 2015 | 58.45 | 59.13 | 58.29 | 59.07 | 1,106,781 | +0.15(+0.25%) |
Oct 07, 2015 | 58.66 | 59.10 | 58.29 | 58.92 | 996,241 | +0.06(+0.10%) |
Oct 06, 2015 | 58.65 | 59.14 | 58.59 | 58.86 | 1,146,805 | +0.57(+0.97%) |
Oct 05, 2015 | 57.96 | 58.40 | 57.90 | 58.29 | 785,835 | +0.76(+1.32%) |
Oct 02, 2015 | 56.63 | 57.54 | 56.21 | 57.53 | 1,380,139 | +1.43(+2.56%) |
Oct 01, 2015 | 56.43 | 56.52 | 55.45 | 56.09 | 1,019,815 | -0.55(-0.97%) |
Sep 30, 2015 | 57.06 | 57.14 | 56.13 | 56.64 | 1,041,956 | +0.73(+1.30%) |
Sep 29, 2015 | 55.52 | 56.09 | 55.38 | 55.92 | 1,095,134 | +0.52(+0.93%) |
Sep 28, 2015 | 56.12 | 56.12 | 55.39 | 55.40 | 1,388,341 | -0.42(-0.75%) |
Sep 25, 2015 | 55.96 | 56.35 | 55.66 | 55.82 | 2,033,422 | +0.41(+0.74%) |
Sep 24, 2015 | 55.07 | 55.45 | 54.70 | 55.41 | 2,645,126 | -0.09(-0.16%) |
Sep 23, 2015 | 55.36 | 55.66 | 55.04 | 55.50 | 1,837,726 | +0.07(+0.13%) |
Sep 22, 2015 | 55.69 | 55.87 | 55.03 | 55.43 | 1,626,319 | -1.48(-2.60%) |
Sep 21, 2015 | 56.99 | 57.19 | 56.62 | 56.91 | 948,573 | +0.11(+0.20%) |
Sep 18, 2015 | 57.01 | 57.60 | 56.66 | 56.79 | 1,598,847 | -1.84(-3.15%) |
Sep 17, 2015 | 58.52 | 59.14 | 58.34 | 58.64 | 1,386,502 | +0.09(+0.15%) |
Sep 16, 2015 | 58.28 | 58.76 | 58.08 | 58.55 | 1,524,644 | +0.07(+0.12%) |
Sep 15, 2015 | 57.51 | 59.45 | 57.29 | 58.48 | 1,823,023 | +0.95(+1.66%) |
Sep 14, 2015 | 57.56 | 57.75 | 57.33 | 57.53 | 692,753 | -0.23(-0.39%) |
Sep 11, 2015 | 57.35 | 57.75 | 57.29 | 57.75 | 1,031,007 | +0.07(+0.12%) |
Sep 10, 2015 | 56.81 | 58.15 | 56.77 | 57.68 | 1,489,679 | +0.80(+1.41%) |
Sep 09, 2015 | 58.05 | 58.14 | 56.78 | 56.88 | 1,431,188 | -1.13(-1.94%) |
Sep 08, 2015 | 57.67 | 58.03 | 57.41 | 58.01 | 1,022,985 | +1.42(+2.50%) |
Sep 04, 2015 | 56.62 | 56.59 | 56.59 | 56.59 | 1,909,139 | -1.61(-2.76%) |
Sep 03, 2015 | 57.89 | 58.30 | 57.86 | 58.20 | 3,215,693 | +0.38(+0.67%) |
Sep 02, 2015 | 57.57 | 57.83 | 56.99 | 57.82 | 1,710,575 | +0.47(+0.82%) |
Sep 01, 2015 | 57.82 | 57.88 | 57.10 | 57.34 | 1,236,478 | -1.46(-2.48%) |
Aug 31, 2015 | 58.71 | 59.07 | 58.46 | 58.80 | 883,734 | -0.17(-0.30%) |
Aug 28, 2015 | 58.57 | 59.07 | 58.37 | 58.98 | 1,566,101 | -0.44(-0.74%) |
Aug 27, 2015 | 59.02 | 59.42 | 58.57 | 59.42 | 1,703,288 | +1.01(+1.74%) |
Aug 26, 2015 | 58.50 | 58.77 | 57.50 | 58.40 | 8,079,727 | +0.28(+0.48%) |
Aug 25, 2015 | 60.04 | 60.24 | 58.06 | 58.12 | 2,958,516 | +0.88(+1.54%) |
Aug 24, 2015 | 56.75 | 59.37 | 55.13 | 57.24 | 3,196,590 | -1.96(-3.31%) |
Aug 21, 2015 | 59.89 | 60.30 | 59.14 | 59.20 | 2,405,651 | -0.34(-0.57%) |
Aug 20, 2015 | 61.35 | 61.37 | 59.53 | 59.54 | 1,560,651 | -1.81(-2.95%) |
Aug 19, 2015 | 60.79 | 61.64 | 60.64 | 61.35 | 1,549,753 | +0.36(+0.59%) |
Aug 18, 2015 | 60.98 | 61.07 | 60.71 | 60.99 | 811,993 | -0.35(-0.57%) |
Aug 17, 2015 | 60.80 | 61.37 | 60.68 | 61.34 | 772,492 | -0.40(-0.65%) |
Aug 14, 2015 | 61.56 | 61.83 | 61.32 | 61.74 | 756,419 | -0.05(-0.08%) |
Aug 13, 2015 | 61.84 | 62.07 | 61.59 | 61.79 | 825,507 | -0.79(-1.26%) |
Aug 12, 2015 | 62.06 | 62.60 | 61.40 | 62.58 | 1,291,395 | -0.03(-0.06%) |
Aug 11, 2015 | 63.23 | 63.31 | 62.31 | 62.62 | 656,474 | -1.28(-2.00%) |
Aug 10, 2015 | 63.17 | 64.07 | 63.17 | 63.89 | 564,755 | +0.94(+1.50%) |
Aug 07, 2015 | 62.78 | 63.01 | 62.48 | 62.95 | 668,043 | -0.23(-0.36%) |
Aug 06, 2015 | 63.70 | 63.79 | 63.07 | 63.17 | 885,906 | -0.08(-0.12%) |
Aug 05, 2015 | 63.14 | 63.63 | 63.07 | 63.25 | 511,329 | +0.38(+0.60%) |
Aug 04, 2015 | 63.08 | 63.22 | 62.75 | 62.88 | 998,886 | +0.26(+0.42%) |