Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 68.79 | 68.79 | 67.91 | 67.91 | 635,833 | -0.76(-1.10%) |
Oct 29, 2015 | 67.80 | 68.79 | 67.32 | 68.67 | 443,814 | +0.87(+1.28%) |
Oct 28, 2015 | 66.63 | 68.40 | 65.25 | 67.81 | 1,050,922 | +0.27(+0.39%) |
Oct 27, 2015 | 67.86 | 68.08 | 67.36 | 67.54 | 609,857 | -0.80(-1.17%) |
Oct 26, 2015 | 68.31 | 68.75 | 67.98 | 68.34 | 560,796 | +0.16(+0.23%) |
Oct 23, 2015 | 67.61 | 68.31 | 67.28 | 68.18 | 737,634 | +0.88(+1.31%) |
Oct 22, 2015 | 66.79 | 67.85 | 66.66 | 67.30 | 541,390 | +0.73(+1.10%) |
Oct 21, 2015 | 67.71 | 67.86 | 65.57 | 66.56 | 1,496,328 | -1.91(-2.79%) |
Oct 20, 2015 | 67.71 | 68.62 | 67.37 | 68.47 | 722,660 | +0.96(+1.42%) |
Oct 19, 2015 | 66.69 | 67.55 | 66.33 | 67.51 | 816,230 | +0.82(+1.22%) |
Oct 16, 2015 | 66.66 | 67.26 | 66.34 | 66.70 | 878,795 | +0.06(+0.09%) |
Oct 15, 2015 | 66.76 | 66.85 | 66.28 | 66.64 | 658,381 | +0.27(+0.41%) |
Oct 14, 2015 | 67.05 | 67.32 | 66.27 | 66.36 | 403,360 | -0.67(-1.01%) |
Oct 13, 2015 | 66.83 | 67.12 | 66.60 | 67.04 | 571,500 | +0.05(+0.07%) |
Oct 12, 2015 | 67.11 | 67.43 | 66.85 | 66.99 | 580,027 | -0.12(-0.17%) |
Oct 09, 2015 | 68.02 | 68.36 | 66.99 | 67.11 | 648,787 | -0.97(-1.42%) |
Oct 08, 2015 | 66.43 | 68.16 | 66.21 | 68.07 | 517,342 | +1.40(+2.10%) |
Oct 07, 2015 | 66.99 | 67.62 | 66.40 | 66.67 | 1,021,331 | -0.09(-0.14%) |
Oct 06, 2015 | 66.32 | 67.24 | 66.19 | 66.76 | 800,028 | +0.39(+0.59%) |
Oct 05, 2015 | 65.46 | 66.57 | 65.35 | 66.37 | 795,673 | +1.19(+1.83%) |
Oct 02, 2015 | 64.32 | 65.18 | 63.98 | 65.18 | 668,010 | -0.20(-0.31%) |
Oct 01, 2015 | 65.84 | 66.24 | 64.83 | 65.38 | 697,834 | -0.43(-0.66%) |
Sep 30, 2015 | 65.25 | 65.96 | 64.69 | 65.81 | 952,574 | +1.30(+2.01%) |
Sep 29, 2015 | 64.02 | 64.61 | 63.57 | 64.52 | 625,550 | +0.69(+1.08%) |
Sep 28, 2015 | 64.63 | 64.92 | 63.63 | 63.82 | 824,389 | -1.22(-1.88%) |
Sep 25, 2015 | 64.81 | 65.26 | 64.50 | 65.05 | 694,554 | +0.92(+1.44%) |
Sep 24, 2015 | 63.15 | 64.26 | 63.10 | 64.12 | 593,032 | +0.48(+0.76%) |
Sep 23, 2015 | 62.89 | 63.81 | 62.89 | 63.64 | 613,446 | +0.67(+1.06%) |
Sep 22, 2015 | 62.87 | 63.27 | 62.62 | 62.97 | 628,374 | -0.60(-0.94%) |
Sep 21, 2015 | 63.26 | 63.93 | 63.04 | 63.57 | 525,640 | +0.68(+1.09%) |
Sep 18, 2015 | 63.13 | 63.18 | 62.58 | 62.89 | 1,081,016 | -0.96(-1.50%) |
Sep 17, 2015 | 64.12 | 64.84 | 63.71 | 63.85 | 642,372 | -0.22(-0.35%) |
Sep 16, 2015 | 64.56 | 64.88 | 63.70 | 64.07 | 1,057,836 | -0.73(-1.13%) |
Sep 15, 2015 | 64.08 | 65.13 | 63.34 | 64.81 | 811,890 | +0.97(+1.51%) |
Sep 14, 2015 | 64.02 | 64.08 | 63.52 | 63.84 | 634,991 | -0.15(-0.23%) |
Sep 11, 2015 | 63.18 | 64.14 | 63.18 | 63.99 | 1,211,019 | +1.13(+1.80%) |
Sep 10, 2015 | 62.53 | 63.52 | 61.77 | 62.86 | 892,876 | +1.78(+2.92%) |
Sep 09, 2015 | 61.87 | 62.31 | 60.87 | 61.07 | 845,049 | -0.38(-0.62%) |
Sep 08, 2015 | 61.28 | 61.62 | 60.70 | 61.46 | 562,490 | +1.12(+1.85%) |
Sep 04, 2015 | 60.32 | 60.34 | 60.34 | 60.34 | 559,790 | -0.57(-0.94%) |
Sep 03, 2015 | 60.95 | 61.37 | 60.68 | 60.92 | 562,665 | +0.03(+0.05%) |
Sep 02, 2015 | 60.58 | 60.89 | 60.18 | 60.88 | 450,029 | +0.75(+1.25%) |
Sep 01, 2015 | 60.86 | 61.53 | 59.80 | 60.13 | 924,895 | -1.80(-2.91%) |
Aug 31, 2015 | 61.99 | 62.37 | 61.65 | 61.93 | 556,229 | -0.37(-0.59%) |
Aug 28, 2015 | 62.07 | 62.52 | 61.93 | 62.30 | 567,982 | -0.26(-0.41%) |
Aug 27, 2015 | 62.47 | 62.86 | 61.44 | 62.56 | 709,843 | +0.88(+1.43%) |
Aug 26, 2015 | 61.27 | 61.86 | 60.07 | 61.67 | 925,899 | +1.92(+3.21%) |
Aug 25, 2015 | 61.14 | 61.43 | 59.68 | 59.76 | 1,487,602 | +0.37(+0.61%) |
Aug 24, 2015 | 59.73 | 63.74 | 58.37 | 59.39 | 1,182,695 | -2.70(-4.36%) |
Aug 21, 2015 | 63.31 | 63.60 | 61.89 | 62.10 | 2,231,782 | -1.88(-2.93%) |
Aug 20, 2015 | 65.23 | 65.76 | 63.96 | 63.97 | 523,889 | -1.52(-2.32%) |
Aug 19, 2015 | 65.63 | 65.98 | 65.20 | 65.49 | 574,328 | -0.37(-0.55%) |
Aug 18, 2015 | 65.99 | 66.44 | 65.67 | 65.86 | 522,488 | -0.08(-0.13%) |
Aug 17, 2015 | 65.93 | 65.97 | 65.13 | 65.94 | 613,199 | -0.10(-0.15%) |
Aug 14, 2015 | 66.25 | 66.35 | 65.92 | 66.04 | 757,834 | +0.03(+0.05%) |
Aug 13, 2015 | 65.41 | 66.36 | 65.41 | 66.01 | 594,000 | +0.59(+0.90%) |
Aug 12, 2015 | 65.16 | 65.54 | 64.54 | 65.42 | 905,323 | -0.23(-0.35%) |
Aug 11, 2015 | 64.46 | 66.15 | 64.19 | 65.65 | 1,102,916 | +0.93(+1.44%) |
Aug 10, 2015 | 64.30 | 64.97 | 64.16 | 64.72 | 420,988 | +0.79(+1.23%) |
Aug 07, 2015 | 63.48 | 63.97 | 63.42 | 63.93 | 613,407 | +0.31(+0.48%) |
Aug 06, 2015 | 63.85 | 63.87 | 63.20 | 63.62 | 597,957 | +0.02(+0.03%) |
Aug 05, 2015 | 63.26 | 63.91 | 62.92 | 63.61 | 892,921 | +0.51(+0.80%) |
Aug 04, 2015 | 63.38 | 63.57 | 62.79 | 63.10 | 570,928 | -0.22(-0.35%) |