Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 65.27 | 65.82 | 63.54 | 63.78 | 654,469 | -1.59(-2.43%) |
Oct 29, 2015 | 66.77 | 66.92 | 65.14 | 65.37 | 578,099 | -1.75(-2.61%) |
Oct 28, 2015 | 64.52 | 67.16 | 64.10 | 67.13 | 680,915 | +2.76(+4.29%) |
Oct 27, 2015 | 65.70 | 65.70 | 63.81 | 64.36 | 474,850 | -1.24(-1.89%) |
Oct 26, 2015 | 63.83 | 65.92 | 63.81 | 65.60 | 560,794 | +1.65(+2.58%) |
Oct 23, 2015 | 64.61 | 64.91 | 63.47 | 63.95 | 864,520 | +0.18(+0.28%) |
Oct 22, 2015 | 65.57 | 65.89 | 63.16 | 63.77 | 1,217,744 | -1.15(-1.77%) |
Oct 21, 2015 | 67.22 | 67.63 | 64.24 | 64.92 | 1,346,666 | -2.95(-4.35%) |
Oct 20, 2015 | 68.46 | 70.35 | 67.68 | 67.87 | 817,592 | +0.33(+0.48%) |
Oct 19, 2015 | 66.17 | 68.54 | 65.94 | 67.54 | 734,710 | +1.64(+2.49%) |
Oct 16, 2015 | 65.23 | 66.21 | 65.06 | 65.90 | 307,008 | +0.68(+1.04%) |
Oct 15, 2015 | 64.64 | 65.28 | 63.97 | 65.23 | 331,906 | +1.02(+1.59%) |
Oct 14, 2015 | 65.59 | 65.97 | 63.91 | 64.21 | 459,859 | -1.27(-1.93%) |
Oct 13, 2015 | 65.53 | 66.91 | 65.35 | 65.47 | 298,741 | -0.07(-0.10%) |
Oct 12, 2015 | 65.99 | 66.39 | 65.34 | 65.54 | 319,083 | -0.70(-1.06%) |
Oct 09, 2015 | 64.70 | 66.30 | 64.58 | 66.24 | 529,894 | +1.39(+2.14%) |
Oct 08, 2015 | 64.13 | 65.59 | 64.06 | 64.86 | 379,907 | +0.22(+0.34%) |
Oct 07, 2015 | 65.05 | 65.72 | 63.80 | 64.64 | 534,936 | -0.93(-1.42%) |
Oct 06, 2015 | 66.90 | 66.93 | 65.35 | 65.57 | 414,478 | -1.26(-1.88%) |
Oct 05, 2015 | 65.94 | 67.13 | 65.40 | 66.83 | 509,652 | +1.14(+1.73%) |
Oct 02, 2015 | 63.17 | 65.70 | 62.66 | 65.69 | 759,214 | +2.05(+3.23%) |
Oct 01, 2015 | 65.58 | 65.93 | 62.86 | 63.63 | 928,258 | -2.29(-3.48%) |
Sep 30, 2015 | 67.82 | 68.36 | 65.75 | 65.93 | 801,157 | -1.14(-1.70%) |
Sep 29, 2015 | 67.31 | 67.66 | 65.71 | 67.07 | 862,877 | +0.86(+1.29%) |
Sep 28, 2015 | 68.24 | 68.36 | 65.41 | 66.21 | 717,379 | -2.00(-2.94%) |
Sep 25, 2015 | 68.05 | 68.91 | 67.70 | 68.21 | 961,886 | +0.86(+1.28%) |
Sep 24, 2015 | 66.96 | 67.44 | 66.06 | 67.35 | 1,049,500 | +0.23(+0.34%) |
Sep 23, 2015 | 66.92 | 67.49 | 66.54 | 67.12 | 455,670 | +0.13(+0.19%) |
Sep 22, 2015 | 64.89 | 67.07 | 64.40 | 66.99 | 1,008,703 | +2.80(+4.36%) |
Sep 21, 2015 | 64.87 | 65.51 | 63.92 | 64.19 | 605,911 | -0.49(-0.75%) |
Sep 18, 2015 | 64.77 | 65.58 | 64.52 | 64.68 | 826,521 | -1.23(-1.87%) |
Sep 17, 2015 | 64.93 | 66.62 | 64.64 | 65.91 | 742,489 | +1.03(+1.58%) |
Sep 16, 2015 | 66.42 | 66.59 | 64.66 | 64.88 | 780,458 | -1.73(-2.60%) |
Sep 15, 2015 | 66.24 | 67.00 | 65.33 | 66.61 | 581,592 | +0.40(+0.61%) |
Sep 14, 2015 | 68.37 | 68.37 | 66.12 | 66.21 | 684,440 | -1.77(-2.61%) |
Sep 11, 2015 | 66.34 | 68.02 | 66.31 | 67.98 | 397,661 | +1.07(+1.60%) |
Sep 10, 2015 | 67.38 | 67.93 | 66.74 | 66.91 | 460,879 | -0.45(-0.66%) |
Sep 09, 2015 | 68.97 | 68.99 | 67.20 | 67.36 | 423,463 | -0.92(-1.35%) |
Sep 08, 2015 | 68.17 | 68.59 | 67.33 | 68.28 | 398,850 | +1.27(+1.89%) |
Sep 04, 2015 | 66.56 | 67.01 | 67.01 | 67.01 | 324,507 | -0.29(-0.43%) |
Sep 03, 2015 | 67.23 | 67.79 | 67.01 | 67.31 | 494,081 | +0.52(+0.78%) |
Sep 02, 2015 | 66.67 | 67.16 | 65.88 | 66.78 | 591,688 | +0.88(+1.34%) |
Sep 01, 2015 | 65.79 | 66.65 | 65.26 | 65.90 | 716,138 | -1.00(-1.50%) |
Aug 31, 2015 | 69.78 | 70.31 | 66.75 | 66.90 | 764,966 | -3.07(-4.39%) |
Aug 28, 2015 | 69.80 | 70.51 | 69.21 | 69.98 | 434,443 | +0.24(+0.34%) |
Aug 27, 2015 | 68.74 | 70.26 | 68.49 | 69.74 | 710,052 | +1.33(+1.95%) |
Aug 26, 2015 | 68.86 | 69.14 | 66.59 | 68.40 | 886,563 | +1.04(+1.54%) |
Aug 25, 2015 | 67.76 | 69.30 | 67.36 | 67.37 | 1,006,298 | +0.19(+0.28%) |
Aug 24, 2015 | 60.73 | 69.07 | 54.71 | 67.18 | 1,494,045 | -2.23(-3.22%) |
Aug 21, 2015 | 70.31 | 71.18 | 69.33 | 69.41 | 1,099,452 | -2.14(-2.99%) |
Aug 20, 2015 | 72.61 | 72.61 | 71.42 | 71.55 | 1,081,541 | -1.88(-2.57%) |
Aug 19, 2015 | 72.99 | 73.75 | 72.05 | 73.43 | 1,023,360 | +0.16(+0.22%) |
Aug 18, 2015 | 74.58 | 74.79 | 72.94 | 73.27 | 1,043,256 | -1.24(-1.67%) |
Aug 17, 2015 | 74.24 | 75.00 | 73.57 | 74.52 | 542,495 | -0.07(-0.09%) |
Aug 14, 2015 | 74.37 | 75.10 | 74.10 | 74.59 | 354,555 | -0.11(-0.15%) |
Aug 13, 2015 | 74.44 | 75.59 | 74.44 | 74.70 | 578,375 | +0.13(+0.17%) |
Aug 12, 2015 | 74.45 | 74.77 | 72.94 | 74.57 | 848,378 | -0.55(-0.74%) |
Aug 11, 2015 | 75.28 | 76.12 | 74.24 | 75.12 | 775,777 | -0.41(-0.54%) |
Aug 10, 2015 | 77.58 | 78.38 | 75.42 | 75.53 | 963,411 | -1.38(-1.80%) |
Aug 07, 2015 | 77.09 | 78.02 | 75.33 | 76.91 | 1,423,487 | -0.77(-0.99%) |
Aug 06, 2015 | 81.42 | 82.11 | 76.01 | 77.68 | 2,438,792 | -5.14(-6.21%) |
Aug 05, 2015 | 82.79 | 83.78 | 82.40 | 82.82 | 1,563,704 | +0.59(+0.72%) |
Aug 04, 2015 | 82.23 | 82.82 | 81.43 | 82.23 | 794,611 | +0.28(+0.34%) |