Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 73.47 | 73.97 | 73.28 | 73.48 | 8,562,887 | +0.15(+0.21%) |
Oct 29, 2015 | 73.02 | 73.46 | 72.32 | 73.33 | 5,206,192 | +0.21(+0.29%) |
Oct 28, 2015 | 72.71 | 73.12 | 72.17 | 73.12 | 12,515,207 | +0.69(+0.95%) |
Oct 27, 2015 | 72.60 | 72.69 | 72.12 | 72.43 | 4,926,746 | -0.34(-0.47%) |
Oct 26, 2015 | 72.29 | 72.90 | 72.24 | 72.77 | 6,638,927 | +0.51(+0.70%) |
Oct 23, 2015 | 72.91 | 72.97 | 71.88 | 72.27 | 8,699,543 | +0.35(+0.49%) |
Oct 22, 2015 | 71.42 | 72.05 | 71.29 | 71.91 | 9,065,294 | +0.93(+1.32%) |
Oct 21, 2015 | 71.48 | 71.64 | 70.89 | 70.98 | 5,523,133 | -0.32(-0.45%) |
Oct 20, 2015 | 71.29 | 71.61 | 71.07 | 71.30 | 5,524,717 | -0.09(-0.13%) |
Oct 19, 2015 | 70.85 | 71.43 | 70.79 | 71.39 | 5,430,850 | +0.34(+0.47%) |
Oct 16, 2015 | 70.65 | 71.08 | 70.61 | 71.05 | 5,861,140 | +0.37(+0.53%) |
Oct 15, 2015 | 70.16 | 70.68 | 69.63 | 70.68 | 6,284,271 | +0.91(+1.30%) |
Oct 14, 2015 | 70.49 | 70.73 | 69.62 | 69.77 | 7,730,815 | -0.72(-1.02%) |
Oct 13, 2015 | 70.63 | 71.24 | 70.40 | 70.49 | 8,353,997 | -0.38(-0.54%) |
Oct 12, 2015 | 70.58 | 71.06 | 70.57 | 70.87 | 6,048,253 | +0.34(+0.48%) |
Oct 09, 2015 | 70.47 | 70.60 | 70.13 | 70.53 | 9,203,726 | +0.08(+0.12%) |
Oct 08, 2015 | 69.30 | 70.55 | 69.27 | 70.45 | 6,987,764 | +0.85(+1.23%) |
Oct 07, 2015 | 69.52 | 69.77 | 68.93 | 69.60 | 8,588,521 | +0.24(+0.34%) |
Oct 06, 2015 | 69.65 | 70.12 | 69.04 | 69.36 | 10,011,852 | -0.52(-0.74%) |
Oct 05, 2015 | 69.36 | 70.00 | 69.13 | 69.88 | 7,733,097 | +1.02(+1.48%) |
Oct 02, 2015 | 66.84 | 68.86 | 66.75 | 68.86 | 9,037,512 | +0.97(+1.43%) |
Oct 01, 2015 | 67.43 | 67.90 | 66.86 | 67.89 | 9,214,789 | +0.50(+0.74%) |
Sep 30, 2015 | 66.59 | 67.47 | 66.29 | 67.39 | 11,898,908 | +1.77(+2.70%) |
Sep 29, 2015 | 65.87 | 66.34 | 65.22 | 65.62 | 6,806,441 | -0.22(-0.33%) |
Sep 28, 2015 | 67.33 | 67.57 | 65.68 | 65.84 | 13,239,471 | -1.95(-2.88%) |
Sep 25, 2015 | 68.55 | 68.70 | 67.47 | 67.79 | 6,450,516 | -0.01(-0.01%) |
Sep 24, 2015 | 67.58 | 67.90 | 66.87 | 67.80 | 7,689,787 | -0.18(-0.27%) |
Sep 23, 2015 | 68.16 | 68.35 | 67.76 | 67.98 | 5,934,334 | -0.18(-0.27%) |
Sep 22, 2015 | 68.22 | 68.35 | 67.67 | 68.16 | 8,424,210 | -0.92(-1.33%) |
Sep 21, 2015 | 68.81 | 69.41 | 68.50 | 69.08 | 7,733,181 | +0.60(+0.87%) |
Sep 18, 2015 | 68.76 | 69.42 | 68.37 | 68.48 | 10,866,263 | -1.11(-1.59%) |
Sep 17, 2015 | 69.44 | 70.64 | 69.33 | 69.59 | 12,161,139 | +0.18(+0.26%) |
Sep 16, 2015 | 68.75 | 69.50 | 68.56 | 69.41 | 7,317,471 | +0.78(+1.13%) |
Sep 15, 2015 | 67.94 | 68.81 | 67.60 | 68.63 | 6,161,102 | +0.71(+1.05%) |
Sep 14, 2015 | 68.23 | 68.31 | 67.67 | 67.92 | 3,973,205 | -0.36(-0.53%) |
Sep 11, 2015 | 67.59 | 68.29 | 67.45 | 68.28 | 5,098,477 | +0.51(+0.75%) |
Sep 10, 2015 | 67.35 | 68.20 | 67.30 | 67.77 | 6,864,219 | +0.19(+0.28%) |
Sep 09, 2015 | 68.96 | 69.05 | 67.43 | 67.58 | 8,496,607 | -0.73(-1.07%) |
Sep 08, 2015 | 68.03 | 68.38 | 67.54 | 68.32 | 5,812,510 | +1.55(+2.32%) |
Sep 04, 2015 | 66.52 | 66.77 | 66.77 | 66.77 | 7,914,417 | -0.72(-1.07%) |
Sep 03, 2015 | 67.60 | 68.36 | 67.27 | 67.49 | 7,300,738 | +0.03(+0.04%) |
Sep 02, 2015 | 66.73 | 67.48 | 66.38 | 67.47 | 8,510,592 | +1.39(+2.11%) |
Sep 01, 2015 | 66.31 | 67.09 | 65.70 | 66.07 | 15,418,001 | -1.72(-2.53%) |
Aug 31, 2015 | 68.01 | 68.40 | 67.59 | 67.79 | 11,180,895 | -0.52(-0.77%) |
Aug 28, 2015 | 68.06 | 68.71 | 67.90 | 68.32 | 8,455,146 | +0.03(+0.04%) |
Aug 27, 2015 | 67.76 | 68.47 | 66.91 | 68.29 | 17,824,534 | +1.56(+2.34%) |
Aug 26, 2015 | 65.76 | 66.81 | 64.50 | 66.72 | 20,898,782 | +2.44(+3.80%) |
Aug 25, 2015 | 66.16 | 66.69 | 64.25 | 64.28 | 13,376,296 | -0.26(-0.41%) |
Aug 24, 2015 | 63.34 | 66.78 | 59.67 | 64.55 | 26,342,538 | -2.69(-3.99%) |
Aug 21, 2015 | 68.76 | 68.98 | 67.17 | 67.23 | 20,573,866 | -2.22(-3.20%) |
Aug 20, 2015 | 70.77 | 70.93 | 69.44 | 69.45 | 10,410,380 | -2.01(-2.81%) |
Aug 19, 2015 | 71.38 | 72.00 | 71.12 | 71.46 | 6,349,700 | -0.13(-0.18%) |
Aug 18, 2015 | 71.61 | 71.88 | 71.45 | 71.59 | 6,470,005 | +0.06(+0.09%) |
Aug 17, 2015 | 70.59 | 71.57 | 70.53 | 71.53 | 4,889,275 | +0.68(+0.96%) |
Aug 14, 2015 | 70.72 | 70.95 | 70.58 | 70.85 | 5,242,194 | +0.05(+0.06%) |
Aug 13, 2015 | 70.35 | 71.24 | 70.33 | 70.80 | 4,893,490 | +0.41(+0.58%) |
Aug 12, 2015 | 70.49 | 70.50 | 69.24 | 70.39 | 7,893,774 | -0.31(-0.43%) |
Aug 11, 2015 | 70.88 | 71.06 | 70.37 | 70.70 | 6,276,517 | -0.64(-0.90%) |
Aug 10, 2015 | 71.31 | 71.57 | 71.20 | 71.34 | 4,244,046 | +0.57(+0.80%) |
Aug 07, 2015 | 70.91 | 70.97 | 70.28 | 70.77 | 7,137,182 | -0.05(-0.08%) |
Aug 06, 2015 | 72.06 | 72.06 | 70.06 | 70.83 | 8,566,007 | -0.98(-1.36%) |
Aug 05, 2015 | 72.69 | 72.88 | 71.68 | 71.81 | 6,571,307 | -0.79(-1.08%) |
Aug 04, 2015 | 72.38 | 72.75 | 72.27 | 72.59 | 6,306,734 | +0.31(+0.43%) |