Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 67.35 | 67.70 | 66.94 | 67.18 | 3,098,592 | -0.21(-0.31%) |
Oct 29, 2015 | 67.56 | 68.00 | 67.12 | 67.39 | 2,540,149 | -0.61(-0.90%) |
Oct 28, 2015 | 66.10 | 68.01 | 65.85 | 68.00 | 3,939,121 | +2.44(+3.72%) |
Oct 27, 2015 | 65.92 | 66.29 | 65.29 | 65.56 | 4,830,150 | -1.20(-1.79%) |
Oct 26, 2015 | 68.71 | 69.10 | 66.34 | 66.76 | 5,214,539 | -2.37(-3.43%) |
Oct 23, 2015 | 68.75 | 69.86 | 68.65 | 69.13 | 4,933,584 | +0.78(+1.15%) |
Oct 22, 2015 | 66.10 | 68.56 | 65.94 | 68.34 | 6,681,331 | +2.33(+3.52%) |
Oct 21, 2015 | 66.16 | 67.60 | 65.85 | 66.02 | 3,609,553 | +0.22(+0.34%) |
Oct 20, 2015 | 65.36 | 66.12 | 65.11 | 65.79 | 3,217,490 | +0.36(+0.55%) |
Oct 19, 2015 | 65.21 | 65.52 | 64.85 | 65.43 | 3,531,728 | -0.03(-0.04%) |
Oct 16, 2015 | 65.86 | 65.99 | 65.24 | 65.46 | 5,767,314 | -0.20(-0.30%) |
Oct 15, 2015 | 65.85 | 66.22 | 64.82 | 65.66 | 3,283,429 | -0.04(-0.07%) |
Oct 14, 2015 | 66.23 | 66.64 | 65.61 | 65.70 | 3,694,131 | -0.56(-0.85%) |
Oct 13, 2015 | 66.93 | 67.04 | 65.88 | 66.26 | 3,573,473 | -1.29(-1.91%) |
Oct 12, 2015 | 68.80 | 68.89 | 67.27 | 67.55 | 3,197,780 | -1.24(-1.80%) |
Oct 09, 2015 | 69.76 | 70.16 | 68.67 | 68.79 | 4,715,485 | -0.90(-1.29%) |
Oct 08, 2015 | 67.74 | 70.03 | 67.70 | 69.69 | 4,304,078 | +1.74(+2.56%) |
Oct 07, 2015 | 67.99 | 68.84 | 67.01 | 67.95 | 4,753,662 | +0.39(+0.57%) |
Oct 06, 2015 | 67.40 | 68.00 | 67.11 | 67.56 | 3,894,492 | +0.20(+0.29%) |
Oct 05, 2015 | 64.14 | 67.53 | 63.91 | 67.36 | 7,269,645 | +4.00(+6.31%) |
Oct 02, 2015 | 62.06 | 63.44 | 61.89 | 63.37 | 4,473,481 | +0.59(+0.93%) |
Oct 01, 2015 | 63.19 | 63.42 | 62.18 | 62.78 | 5,670,273 | -0.96(-1.50%) |
Sep 30, 2015 | 63.92 | 64.21 | 63.19 | 63.74 | 3,769,869 | +0.33(+0.52%) |
Sep 29, 2015 | 63.49 | 64.11 | 63.24 | 63.41 | 3,429,524 | -0.12(-0.19%) |
Sep 28, 2015 | 64.16 | 64.61 | 63.48 | 63.53 | 6,362,089 | -1.25(-1.93%) |
Sep 25, 2015 | 65.03 | 65.17 | 63.86 | 64.78 | 4,363,684 | +0.04(+0.07%) |
Sep 24, 2015 | 64.40 | 64.96 | 63.49 | 64.74 | 9,168,647 | -1.65(-2.48%) |
Sep 23, 2015 | 67.34 | 67.47 | 66.16 | 66.38 | 3,739,631 | -0.98(-1.46%) |
Sep 22, 2015 | 66.82 | 67.73 | 66.73 | 67.37 | 3,888,743 | -0.27(-0.40%) |
Sep 21, 2015 | 68.03 | 68.10 | 67.27 | 67.64 | 3,852,889 | -0.32(-0.48%) |
Sep 18, 2015 | 67.92 | 68.59 | 67.69 | 67.97 | 9,103,837 | -0.76(-1.11%) |
Sep 17, 2015 | 69.16 | 69.56 | 68.44 | 68.73 | 4,490,507 | -0.79(-1.13%) |
Sep 16, 2015 | 69.59 | 69.97 | 69.32 | 69.51 | 3,487,929 | -0.05(-0.07%) |
Sep 15, 2015 | 67.67 | 69.87 | 67.67 | 69.56 | 4,060,747 | +1.48(+2.17%) |
Sep 14, 2015 | 67.72 | 68.15 | 67.32 | 68.08 | 3,661,123 | +0.37(+0.54%) |
Sep 11, 2015 | 68.37 | 68.57 | 67.42 | 67.72 | 4,512,730 | -0.70(-1.02%) |
Sep 10, 2015 | 67.97 | 68.86 | 67.53 | 68.42 | 3,408,998 | +0.43(+0.63%) |
Sep 09, 2015 | 69.20 | 69.78 | 67.85 | 67.99 | 3,392,374 | -0.45(-0.66%) |
Sep 08, 2015 | 68.72 | 68.74 | 67.76 | 68.44 | 3,603,621 | +0.75(+1.11%) |
Sep 04, 2015 | 68.20 | 67.69 | 67.69 | 67.69 | 3,663,758 | -1.51(-2.19%) |
Sep 03, 2015 | 68.97 | 70.02 | 68.48 | 69.20 | 3,536,673 | +0.18(+0.26%) |
Sep 02, 2015 | 69.20 | 69.37 | 68.04 | 69.02 | 3,339,026 | +0.67(+0.98%) |
Sep 01, 2015 | 68.59 | 69.31 | 68.08 | 68.36 | 5,605,993 | -1.52(-2.18%) |
Aug 31, 2015 | 70.32 | 70.52 | 69.74 | 69.88 | 3,129,526 | -0.59(-0.84%) |
Aug 28, 2015 | 69.90 | 70.65 | 69.89 | 70.47 | 3,098,017 | +0.07(+0.10%) |
Aug 27, 2015 | 70.08 | 70.47 | 69.10 | 70.40 | 4,288,258 | +0.99(+1.43%) |
Aug 26, 2015 | 69.22 | 69.55 | 68.22 | 69.41 | 6,112,533 | +1.83(+2.71%) |
Aug 25, 2015 | 70.93 | 70.93 | 67.52 | 67.58 | 7,613,239 | -1.44(-2.08%) |
Aug 24, 2015 | 66.85 | 70.95 | 65.59 | 69.02 | 9,408,229 | -2.15(-3.03%) |
Aug 21, 2015 | 73.41 | 73.65 | 69.97 | 71.17 | 17,797,998 | -6.29(-8.12%) |
Aug 20, 2015 | 78.02 | 79.00 | 77.22 | 77.46 | 5,263,525 | -1.14(-1.45%) |
Aug 19, 2015 | 79.66 | 79.71 | 77.95 | 78.59 | 4,790,014 | -1.65(-2.06%) |
Aug 18, 2015 | 80.21 | 80.62 | 79.77 | 80.24 | 2,091,097 | -0.23(-0.29%) |
Aug 17, 2015 | 80.20 | 80.54 | 79.53 | 80.47 | 1,871,317 | -0.14(-0.17%) |
Aug 14, 2015 | 79.36 | 80.74 | 79.36 | 80.61 | 2,615,880 | +1.06(+1.33%) |
Aug 13, 2015 | 79.94 | 80.25 | 78.24 | 79.55 | 2,509,296 | -0.46(-0.58%) |
Aug 12, 2015 | 81.92 | 81.99 | 78.36 | 80.01 | 5,724,810 | -2.22(-2.70%) |
Aug 11, 2015 | 82.41 | 82.71 | 81.87 | 82.23 | 2,311,701 | -0.77(-0.93%) |
Aug 10, 2015 | 82.24 | 83.30 | 81.94 | 83.00 | 2,522,207 | +1.10(+1.35%) |
Aug 07, 2015 | 81.55 | 82.02 | 81.42 | 81.90 | 2,055,280 | +0.21(+0.26%) |
Aug 06, 2015 | 81.31 | 82.01 | 81.04 | 81.69 | 1,827,318 | +0.07(+0.08%) |
Aug 05, 2015 | 80.06 | 81.90 | 80.06 | 81.62 | 2,864,265 | +2.06(+2.59%) |
Aug 04, 2015 | 79.97 | 80.04 | 79.22 | 79.56 | 1,959,156 | -0.26(-0.33%) |