Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 68.32 | 68.90 | 66.76 | 66.81 | 2,886,100 | -2.09(-3.03%) |
Oct 29, 2015 | 67.74 | 69.18 | 65.80 | 68.89 | 2,233,168 | +1.05(+1.54%) |
Oct 28, 2015 | 66.40 | 67.92 | 66.19 | 67.85 | 1,602,060 | +1.45(+2.18%) |
Oct 27, 2015 | 66.01 | 66.81 | 65.75 | 66.40 | 1,059,115 | -0.01(-0.01%) |
Oct 26, 2015 | 66.45 | 66.97 | 65.90 | 66.40 | 1,415,978 | -0.04(-0.05%) |
Oct 23, 2015 | 65.77 | 66.51 | 65.47 | 66.44 | 1,325,921 | +1.05(+1.61%) |
Oct 22, 2015 | 64.17 | 65.63 | 64.16 | 65.39 | 1,471,546 | +1.50(+2.35%) |
Oct 21, 2015 | 64.92 | 65.05 | 63.84 | 63.89 | 815,533 | -0.85(-1.31%) |
Oct 20, 2015 | 64.66 | 65.00 | 64.18 | 64.74 | 1,672,733 | +0.10(+0.15%) |
Oct 19, 2015 | 63.10 | 64.71 | 62.63 | 64.64 | 1,708,047 | +1.06(+1.67%) |
Oct 16, 2015 | 63.48 | 63.60 | 62.93 | 63.58 | 1,585,430 | +0.50(+0.80%) |
Oct 15, 2015 | 61.84 | 63.14 | 61.69 | 63.07 | 2,326,309 | +1.32(+2.14%) |
Oct 14, 2015 | 62.44 | 62.77 | 61.51 | 61.75 | 2,096,812 | -0.66(-1.06%) |
Oct 13, 2015 | 62.78 | 63.27 | 62.32 | 62.42 | 1,546,194 | -0.92(-1.45%) |
Oct 12, 2015 | 62.52 | 63.51 | 62.25 | 63.34 | 1,091,450 | +0.89(+1.43%) |
Oct 09, 2015 | 63.69 | 63.72 | 61.98 | 62.44 | 2,373,999 | -1.12(-1.76%) |
Oct 08, 2015 | 63.72 | 63.91 | 62.84 | 63.56 | 2,156,701 | -0.57(-0.89%) |
Oct 07, 2015 | 64.41 | 64.79 | 63.61 | 64.13 | 1,996,834 | +0.59(+0.93%) |
Oct 06, 2015 | 64.76 | 64.95 | 63.54 | 63.54 | 2,439,594 | -0.98(-1.51%) |
Oct 05, 2015 | 64.52 | 64.68 | 63.33 | 64.52 | 2,842,383 | +0.47(+0.73%) |
Oct 02, 2015 | 65.22 | 65.22 | 62.81 | 64.05 | 5,222,170 | -2.27(-3.42%) |
Oct 01, 2015 | 65.65 | 66.35 | 65.26 | 66.32 | 2,205,951 | +0.74(+1.12%) |
Sep 30, 2015 | 64.61 | 65.63 | 63.96 | 65.58 | 2,010,204 | +1.66(+2.60%) |
Sep 29, 2015 | 64.01 | 64.34 | 63.26 | 63.92 | 1,388,213 | -0.09(-0.14%) |
Sep 28, 2015 | 64.86 | 65.16 | 63.99 | 64.01 | 1,828,603 | -1.32(-2.01%) |
Sep 25, 2015 | 64.58 | 65.80 | 63.84 | 65.33 | 1,849,221 | +1.57(+2.46%) |
Sep 24, 2015 | 63.84 | 64.45 | 63.15 | 63.76 | 1,742,848 | -0.76(-1.18%) |
Sep 23, 2015 | 64.16 | 64.67 | 64.04 | 64.52 | 948,061 | +0.37(+0.58%) |
Sep 22, 2015 | 63.88 | 64.91 | 63.77 | 64.15 | 1,721,572 | -0.88(-1.35%) |
Sep 21, 2015 | 64.38 | 65.22 | 64.20 | 65.03 | 1,837,981 | +1.10(+1.71%) |
Sep 18, 2015 | 64.64 | 65.05 | 63.76 | 63.93 | 9,078,658 | -1.36(-2.08%) |
Sep 17, 2015 | 67.64 | 68.05 | 65.17 | 65.29 | 3,573,910 | -2.16(-3.20%) |
Sep 16, 2015 | 67.28 | 67.63 | 66.88 | 67.44 | 1,853,408 | +0.09(+0.14%) |
Sep 15, 2015 | 67.16 | 67.54 | 66.56 | 67.35 | 1,907,369 | +0.57(+0.85%) |
Sep 14, 2015 | 66.74 | 67.04 | 66.49 | 66.79 | 1,660,310 | -0.03(-0.04%) |
Sep 11, 2015 | 65.70 | 66.83 | 65.62 | 66.82 | 2,184,700 | +0.71(+1.08%) |
Sep 10, 2015 | 65.20 | 66.38 | 64.99 | 66.10 | 3,651,761 | +1.04(+1.60%) |
Sep 09, 2015 | 66.81 | 67.13 | 64.92 | 65.06 | 5,706,938 | -1.99(-2.97%) |
Sep 08, 2015 | 66.48 | 67.13 | 65.59 | 67.06 | 1,571,194 | +2.04(+3.14%) |
Sep 04, 2015 | 64.90 | 65.01 | 65.01 | 65.01 | 2,213,796 | -0.97(-1.47%) |
Sep 03, 2015 | 65.33 | 66.56 | 65.08 | 65.98 | 1,776,506 | +0.88(+1.35%) |
Sep 02, 2015 | 64.84 | 65.22 | 64.48 | 65.10 | 1,688,933 | +1.01(+1.58%) |
Sep 01, 2015 | 64.96 | 65.15 | 63.78 | 64.09 | 2,402,578 | -2.34(-3.52%) |
Aug 31, 2015 | 66.46 | 66.82 | 65.49 | 66.43 | 3,296,083 | -0.13(-0.19%) |
Aug 28, 2015 | 65.81 | 66.78 | 65.43 | 66.55 | 1,980,126 | +0.60(+0.91%) |
Aug 27, 2015 | 65.12 | 65.95 | 64.69 | 65.95 | 2,344,034 | +1.43(+2.21%) |
Aug 26, 2015 | 64.13 | 64.87 | 62.76 | 64.53 | 2,497,990 | +1.86(+2.96%) |
Aug 25, 2015 | 63.81 | 64.49 | 62.64 | 62.67 | 3,980,314 | +0.25(+0.41%) |
Aug 24, 2015 | 62.22 | 64.41 | 59.31 | 62.42 | 5,057,492 | -2.04(-3.16%) |
Aug 21, 2015 | 67.12 | 67.26 | 64.43 | 64.46 | 4,908,893 | -3.11(-4.60%) |
Aug 20, 2015 | 67.71 | 68.25 | 67.11 | 67.56 | 2,698,454 | -0.82(-1.20%) |
Aug 19, 2015 | 68.96 | 69.11 | 67.87 | 68.39 | 2,417,225 | -0.75(-1.08%) |
Aug 18, 2015 | 69.12 | 69.39 | 68.94 | 69.13 | 1,561,758 | +0.03(+0.04%) |
Aug 17, 2015 | 68.68 | 69.19 | 68.38 | 69.11 | 1,444,295 | +0.06(+0.09%) |
Aug 14, 2015 | 68.85 | 69.11 | 68.54 | 69.04 | 1,597,520 | +0.31(+0.45%) |
Aug 13, 2015 | 68.18 | 68.96 | 67.65 | 68.73 | 2,092,824 | +0.49(+0.72%) |
Aug 12, 2015 | 68.04 | 68.33 | 66.83 | 68.24 | 1,989,451 | -0.16(-0.24%) |
Aug 11, 2015 | 68.65 | 68.89 | 68.09 | 68.40 | 1,839,666 | -0.53(-0.77%) |
Aug 10, 2015 | 69.02 | 69.20 | 68.67 | 68.93 | 1,306,138 | +0.53(+0.78%) |
Aug 07, 2015 | 68.20 | 68.51 | 67.81 | 68.39 | 1,183,968 | +0.11(+0.15%) |
Aug 06, 2015 | 69.12 | 69.12 | 67.88 | 68.29 | 1,572,151 | -0.56(-0.82%) |
Aug 05, 2015 | 68.68 | 68.99 | 68.23 | 68.85 | 2,506,292 | +0.84(+1.24%) |
Aug 04, 2015 | 68.13 | 68.37 | 67.63 | 68.01 | 1,467,372 | -0.20(-0.29%) |