Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 71.86 | 72.30 | 71.29 | 71.95 | 357,466 | +0.14(+0.19%) |
Oct 29, 2015 | 71.76 | 72.24 | 71.45 | 71.81 | 278,108 | -0.41(-0.57%) |
Oct 28, 2015 | 70.33 | 72.24 | 69.98 | 72.22 | 386,473 | +2.00(+2.85%) |
Oct 27, 2015 | 69.90 | 70.35 | 69.80 | 70.22 | 288,319 | -0.10(-0.15%) |
Oct 26, 2015 | 69.88 | 70.52 | 69.56 | 70.32 | 347,619 | +0.31(+0.44%) |
Oct 23, 2015 | 69.98 | 70.33 | 69.31 | 70.01 | 322,504 | +0.84(+1.22%) |
Oct 22, 2015 | 67.39 | 69.23 | 67.18 | 69.17 | 315,845 | +2.07(+3.08%) |
Oct 21, 2015 | 68.75 | 68.75 | 66.79 | 67.10 | 255,768 | -1.28(-1.87%) |
Oct 20, 2015 | 68.94 | 69.11 | 68.14 | 68.38 | 215,732 | -0.65(-0.94%) |
Oct 19, 2015 | 68.44 | 70.21 | 68.26 | 69.03 | 436,361 | +0.37(+0.54%) |
Oct 16, 2015 | 68.66 | 69.08 | 68.37 | 68.66 | 332,274 | +0.03(+0.04%) |
Oct 15, 2015 | 69.36 | 69.44 | 67.84 | 68.63 | 684,218 | -0.72(-1.04%) |
Oct 14, 2015 | 71.30 | 71.44 | 69.34 | 69.36 | 564,601 | -1.86(-2.62%) |
Oct 13, 2015 | 72.51 | 73.02 | 71.17 | 71.22 | 218,682 | -1.36(-1.88%) |
Oct 12, 2015 | 72.38 | 72.80 | 71.97 | 72.58 | 225,772 | +0.64(+0.89%) |
Oct 09, 2015 | 71.65 | 72.33 | 71.65 | 71.94 | 271,729 | +0.12(+0.17%) |
Oct 08, 2015 | 71.46 | 72.47 | 71.18 | 71.82 | 299,919 | +0.06(+0.09%) |
Oct 07, 2015 | 71.05 | 71.81 | 70.14 | 71.76 | 466,455 | +1.13(+1.60%) |
Oct 06, 2015 | 69.71 | 70.84 | 67.74 | 70.63 | 513,243 | +1.10(+1.59%) |
Oct 05, 2015 | 67.32 | 69.75 | 67.23 | 69.52 | 460,143 | +3.19(+4.81%) |
Oct 02, 2015 | 63.98 | 66.33 | 63.11 | 66.33 | 266,572 | +1.69(+2.61%) |
Oct 01, 2015 | 65.63 | 65.73 | 64.16 | 64.64 | 329,975 | -1.09(-1.67%) |
Sep 30, 2015 | 65.32 | 65.91 | 64.58 | 65.74 | 429,934 | +1.12(+1.74%) |
Sep 29, 2015 | 64.65 | 65.49 | 64.01 | 64.61 | 301,420 | -0.05(-0.07%) |
Sep 28, 2015 | 66.08 | 66.16 | 64.06 | 64.66 | 271,686 | -1.62(-2.45%) |
Sep 25, 2015 | 66.01 | 66.33 | 65.00 | 66.28 | 456,263 | +1.11(+1.71%) |
Sep 24, 2015 | 64.53 | 65.22 | 64.20 | 65.17 | 292,194 | +0.22(+0.34%) |
Sep 23, 2015 | 64.61 | 65.28 | 64.14 | 64.95 | 194,283 | +0.38(+0.59%) |
Sep 22, 2015 | 64.86 | 65.03 | 64.05 | 64.57 | 322,588 | -0.92(-1.40%) |
Sep 21, 2015 | 65.85 | 66.23 | 64.98 | 65.49 | 252,778 | +0.32(+0.50%) |
Sep 18, 2015 | 65.41 | 66.04 | 64.92 | 65.16 | 440,823 | -0.40(-0.61%) |
Sep 17, 2015 | 65.43 | 66.54 | 65.11 | 65.56 | 155,795 | -0.04(-0.06%) |
Sep 16, 2015 | 64.53 | 65.76 | 64.15 | 65.60 | 251,333 | +1.09(+1.70%) |
Sep 15, 2015 | 64.12 | 64.77 | 63.91 | 64.50 | 159,417 | +0.42(+0.65%) |
Sep 14, 2015 | 64.58 | 64.61 | 63.86 | 64.09 | 271,954 | -0.46(-0.72%) |
Sep 11, 2015 | 62.70 | 64.61 | 62.69 | 64.55 | 272,642 | +1.51(+2.40%) |
Sep 10, 2015 | 62.71 | 63.28 | 62.56 | 63.04 | 282,664 | +0.15(+0.24%) |
Sep 09, 2015 | 63.90 | 64.19 | 62.81 | 62.89 | 151,210 | -0.70(-1.09%) |
Sep 08, 2015 | 62.90 | 63.63 | 62.46 | 63.58 | 207,149 | +1.49(+2.41%) |
Sep 04, 2015 | 62.22 | 62.09 | 62.09 | 62.09 | 139,248 | -1.06(-1.67%) |
Sep 03, 2015 | 62.14 | 63.55 | 61.93 | 63.15 | 390,636 | +1.14(+1.84%) |
Sep 02, 2015 | 62.96 | 62.96 | 61.43 | 62.01 | 437,656 | +0.03(+0.04%) |
Sep 01, 2015 | 63.12 | 64.31 | 61.78 | 61.98 | 378,425 | -2.58(-4.00%) |
Aug 31, 2015 | 64.18 | 64.64 | 63.62 | 64.56 | 322,938 | -0.12(-0.19%) |
Aug 28, 2015 | 63.74 | 64.88 | 63.22 | 64.68 | 277,122 | +0.46(+0.72%) |
Aug 27, 2015 | 63.47 | 64.28 | 62.88 | 64.22 | 277,140 | +1.46(+2.32%) |
Aug 26, 2015 | 62.70 | 62.89 | 60.51 | 62.76 | 522,350 | +1.48(+2.42%) |
Aug 25, 2015 | 63.51 | 64.00 | 61.14 | 61.27 | 307,635 | -0.01(-0.02%) |
Aug 24, 2015 | 61.32 | 64.64 | 59.61 | 61.28 | 563,138 | -3.26(-5.05%) |
Aug 21, 2015 | 64.65 | 66.54 | 63.94 | 64.54 | 307,576 | -1.42(-2.15%) |
Aug 20, 2015 | 67.12 | 67.45 | 65.88 | 65.96 | 252,373 | -1.76(-2.60%) |
Aug 19, 2015 | 67.43 | 68.20 | 66.50 | 67.72 | 131,674 | -0.06(-0.10%) |
Aug 18, 2015 | 68.30 | 68.59 | 67.57 | 67.79 | 224,678 | -0.66(-0.96%) |
Aug 17, 2015 | 67.31 | 69.07 | 66.82 | 68.45 | 295,919 | +0.48(+0.71%) |
Aug 14, 2015 | 67.35 | 68.07 | 66.98 | 67.96 | 197,833 | +0.34(+0.51%) |
Aug 13, 2015 | 68.18 | 68.18 | 67.41 | 67.62 | 185,706 | -0.61(-0.89%) |
Aug 12, 2015 | 68.14 | 68.40 | 67.23 | 68.23 | 223,424 | -0.50(-0.73%) |
Aug 11, 2015 | 68.95 | 69.65 | 68.24 | 68.73 | 255,490 | -0.69(-1.00%) |
Aug 10, 2015 | 69.03 | 69.87 | 68.71 | 69.42 | 428,128 | +0.94(+1.38%) |
Aug 07, 2015 | 67.62 | 68.64 | 66.58 | 68.48 | 238,348 | +0.39(+0.57%) |
Aug 06, 2015 | 68.54 | 69.22 | 67.18 | 68.09 | 507,122 | -0.55(-0.79%) |
Aug 05, 2015 | 66.23 | 68.79 | 65.19 | 68.63 | 883,192 | +4.21(+6.54%) |
Aug 04, 2015 | 64.35 | 64.89 | 63.80 | 64.42 | 187,867 | -0.08(-0.13%) |