Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 64.41 | 65.80 | 64.05 | 64.79 | 6,667,034 | +1.03(+1.61%) |
Oct 29, 2015 | 64.99 | 65.60 | 63.73 | 63.76 | 4,892,722 | -1.21(-1.86%) |
Oct 28, 2015 | 64.74 | 65.59 | 63.15 | 64.97 | 7,674,194 | +0.17(+0.26%) |
Oct 27, 2015 | 65.59 | 66.81 | 64.38 | 64.80 | 7,825,946 | -0.26(-0.41%) |
Oct 26, 2015 | 64.55 | 66.44 | 64.41 | 65.06 | 6,325,736 | +0.09(+0.14%) |
Oct 23, 2015 | 63.10 | 65.62 | 62.54 | 64.97 | 6,986,806 | +2.73(+4.39%) |
Oct 22, 2015 | 61.96 | 64.67 | 60.32 | 62.24 | 15,636,307 | -4.82(-7.19%) |
Oct 21, 2015 | 68.67 | 68.72 | 65.72 | 67.06 | 4,522,122 | -1.15(-1.68%) |
Oct 20, 2015 | 69.22 | 69.83 | 67.67 | 68.21 | 4,563,142 | -1.03(-1.48%) |
Oct 19, 2015 | 68.68 | 69.63 | 67.94 | 69.23 | 4,156,241 | +0.53(+0.77%) |
Oct 16, 2015 | 68.29 | 70.23 | 67.91 | 68.71 | 6,134,348 | +0.70(+1.02%) |
Oct 15, 2015 | 65.46 | 68.36 | 64.17 | 68.01 | 16,298,275 | -3.59(-5.01%) |
Oct 14, 2015 | 71.68 | 72.65 | 71.01 | 71.60 | 4,126,258 | +0.15(+0.21%) |
Oct 13, 2015 | 72.82 | 73.92 | 71.29 | 71.45 | 4,271,692 | -1.82(-2.48%) |
Oct 12, 2015 | 73.02 | 73.81 | 72.31 | 73.27 | 2,380,478 | -0.11(-0.15%) |
Oct 09, 2015 | 72.20 | 73.75 | 71.53 | 73.38 | 3,156,209 | +1.18(+1.63%) |
Oct 08, 2015 | 72.47 | 72.84 | 70.42 | 72.20 | 3,589,504 | -0.84(-1.15%) |
Oct 07, 2015 | 72.82 | 73.32 | 71.06 | 73.04 | 4,277,046 | +0.33(+0.45%) |
Oct 06, 2015 | 74.36 | 74.70 | 71.64 | 72.71 | 4,074,420 | -1.55(-2.09%) |
Oct 05, 2015 | 74.09 | 76.66 | 73.38 | 74.26 | 4,328,755 | +0.90(+1.23%) |
Oct 02, 2015 | 71.37 | 73.38 | 70.41 | 73.36 | 4,139,140 | +0.75(+1.04%) |
Oct 01, 2015 | 72.82 | 73.77 | 71.16 | 72.61 | 3,828,115 | -0.25(-0.35%) |
Sep 30, 2015 | 70.64 | 73.44 | 70.17 | 72.86 | 6,180,411 | +3.09(+4.43%) |
Sep 29, 2015 | 69.74 | 70.40 | 67.19 | 69.77 | 7,572,287 | +0.05(+0.07%) |
Sep 28, 2015 | 74.37 | 74.37 | 68.56 | 69.72 | 8,737,461 | -5.10(-6.82%) |
Sep 25, 2015 | 77.78 | 78.16 | 74.65 | 74.83 | 4,244,695 | -2.31(-2.99%) |
Sep 24, 2015 | 78.57 | 78.81 | 76.92 | 77.14 | 2,937,474 | -2.13(-2.69%) |
Sep 23, 2015 | 77.90 | 79.72 | 77.36 | 79.27 | 3,422,743 | +1.38(+1.77%) |
Sep 22, 2015 | 76.84 | 78.17 | 76.31 | 77.89 | 3,265,846 | +0.43(+0.56%) |
Sep 21, 2015 | 78.50 | 79.15 | 76.49 | 77.46 | 3,657,761 | -0.23(-0.29%) |
Sep 18, 2015 | 80.02 | 81.04 | 77.67 | 77.68 | 9,618,379 | -3.33(-4.12%) |
Sep 17, 2015 | 80.55 | 81.99 | 79.48 | 81.02 | 3,409,525 | +0.77(+0.96%) |
Sep 16, 2015 | 80.61 | 80.73 | 79.20 | 80.25 | 3,267,274 | -0.60(-0.75%) |
Sep 15, 2015 | 80.16 | 81.19 | 79.54 | 80.85 | 1,968,759 | +0.81(+1.01%) |
Sep 14, 2015 | 80.11 | 81.08 | 79.72 | 80.04 | 2,887,982 | +0.27(+0.34%) |
Sep 11, 2015 | 80.07 | 80.95 | 79.49 | 79.76 | 3,481,224 | -0.56(-0.69%) |
Sep 10, 2015 | 80.81 | 81.42 | 79.92 | 80.32 | 3,167,494 | -0.65(-0.80%) |
Sep 09, 2015 | 83.30 | 83.32 | 80.77 | 80.97 | 2,037,460 | -1.37(-1.66%) |
Sep 08, 2015 | 81.98 | 82.79 | 81.38 | 82.34 | 2,109,621 | +1.89(+2.35%) |
Sep 04, 2015 | 80.30 | 80.44 | 80.44 | 80.44 | 1,827,371 | -0.93(-1.15%) |
Sep 03, 2015 | 81.16 | 83.05 | 80.75 | 81.38 | 2,518,706 | +0.88(+1.09%) |
Sep 02, 2015 | 80.29 | 80.53 | 78.88 | 80.50 | 2,749,773 | +1.08(+1.36%) |
Sep 01, 2015 | 79.95 | 80.78 | 78.74 | 79.42 | 2,644,835 | -2.17(-2.66%) |
Aug 31, 2015 | 83.82 | 84.40 | 81.12 | 81.58 | 2,814,068 | -2.07(-2.48%) |
Aug 28, 2015 | 83.33 | 84.04 | 82.83 | 83.65 | 2,330,822 | -0.02(-0.02%) |
Aug 27, 2015 | 82.39 | 84.61 | 81.71 | 83.67 | 3,307,837 | +1.78(+2.17%) |
Aug 26, 2015 | 79.77 | 82.03 | 78.95 | 81.89 | 4,409,368 | +3.62(+4.62%) |
Aug 25, 2015 | 80.90 | 81.57 | 78.25 | 78.28 | 4,345,963 | -1.13(-1.42%) |
Aug 24, 2015 | 76.80 | 80.97 | 41.36 | 79.41 | 5,821,240 | -1.83(-2.25%) |
Aug 21, 2015 | 81.20 | 81.94 | 79.21 | 81.23 | 6,515,737 | -0.75(-0.92%) |
Aug 20, 2015 | 84.06 | 84.06 | 81.95 | 81.99 | 3,038,187 | -2.61(-3.08%) |
Aug 19, 2015 | 85.01 | 85.27 | 84.08 | 84.60 | 2,878,808 | -0.62(-0.73%) |
Aug 18, 2015 | 86.04 | 86.25 | 85.07 | 85.22 | 2,032,258 | -0.79(-0.92%) |
Aug 17, 2015 | 85.53 | 86.20 | 84.54 | 86.01 | 3,026,745 | -0.08(-0.09%) |
Aug 14, 2015 | 85.92 | 86.52 | 85.61 | 86.08 | 1,991,575 | +0.52(+0.61%) |
Aug 13, 2015 | 85.81 | 86.55 | 85.20 | 85.57 | 1,324,121 | -0.03(-0.03%) |
Aug 12, 2015 | 84.26 | 85.99 | 83.16 | 85.59 | 2,070,668 | +0.40(+0.46%) |
Aug 11, 2015 | 85.42 | 85.96 | 83.90 | 85.20 | 2,417,561 | -0.91(-1.06%) |
Aug 10, 2015 | 86.54 | 87.58 | 85.78 | 86.11 | 1,738,187 | -0.03(-0.03%) |
Aug 07, 2015 | 86.46 | 87.01 | 85.38 | 86.14 | 2,111,390 | +0.08(+0.09%) |
Aug 06, 2015 | 85.50 | 87.64 | 85.45 | 86.07 | 2,777,751 | -0.83(-0.95%) |
Aug 05, 2015 | 88.28 | 88.67 | 82.20 | 86.89 | 6,738,696 | -1.68(-1.89%) |
Aug 04, 2015 | 88.25 | 88.92 | 87.79 | 88.57 | 1,856,478 | +1.09(+1.25%) |