Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 67.91 | 68.05 | 66.45 | 66.52 | 3,210,837 | -1.10(-1.62%) |
Oct 29, 2015 | 68.19 | 68.63 | 67.39 | 67.61 | 2,386,357 | -0.79(-1.16%) |
Oct 28, 2015 | 66.89 | 68.45 | 66.77 | 68.41 | 2,685,721 | +1.53(+2.28%) |
Oct 27, 2015 | 66.67 | 67.10 | 66.55 | 66.88 | 2,319,293 | -0.27(-0.40%) |
Oct 26, 2015 | 67.88 | 68.23 | 67.00 | 67.15 | 3,655,553 | -1.24(-1.81%) |
Oct 23, 2015 | 65.22 | 68.63 | 65.07 | 68.39 | 7,781,894 | +5.21(+8.25%) |
Oct 22, 2015 | 62.20 | 64.39 | 62.20 | 63.18 | 5,022,202 | +1.06(+1.71%) |
Oct 21, 2015 | 63.24 | 63.48 | 62.06 | 62.12 | 3,838,440 | -0.76(-1.21%) |
Oct 20, 2015 | 62.84 | 63.36 | 62.74 | 62.88 | 2,578,111 | -0.05(-0.08%) |
Oct 19, 2015 | 62.51 | 63.13 | 62.36 | 62.93 | 2,881,600 | -0.03(-0.04%) |
Oct 16, 2015 | 63.19 | 63.30 | 62.52 | 62.95 | 3,219,486 | +0.13(+0.20%) |
Oct 15, 2015 | 61.70 | 62.84 | 61.23 | 62.83 | 3,077,383 | +1.65(+2.70%) |
Oct 14, 2015 | 62.39 | 62.42 | 60.98 | 61.17 | 3,899,317 | -1.16(-1.87%) |
Oct 13, 2015 | 62.45 | 62.87 | 62.08 | 62.34 | 2,776,607 | -0.26(-0.42%) |
Oct 12, 2015 | 62.94 | 63.13 | 62.39 | 62.60 | 2,051,898 | -0.17(-0.27%) |
Oct 09, 2015 | 63.53 | 63.83 | 62.59 | 62.77 | 2,620,810 | -0.51(-0.80%) |
Oct 08, 2015 | 62.85 | 63.45 | 62.28 | 63.27 | 2,872,942 | +0.08(+0.12%) |
Oct 07, 2015 | 63.80 | 64.22 | 62.94 | 63.20 | 2,776,144 | -0.22(-0.35%) |
Oct 06, 2015 | 63.15 | 63.81 | 62.95 | 63.42 | 2,771,560 | -0.07(-0.11%) |
Oct 05, 2015 | 61.85 | 63.77 | 61.85 | 63.48 | 3,011,292 | +2.05(+3.33%) |
Oct 02, 2015 | 60.03 | 61.43 | 59.17 | 61.43 | 3,703,795 | -0.06(-0.10%) |
Oct 01, 2015 | 61.23 | 61.56 | 60.50 | 61.49 | 5,006,680 | +0.35(+0.58%) |
Sep 30, 2015 | 61.31 | 61.43 | 60.50 | 61.14 | 3,190,217 | +0.82(+1.36%) |
Sep 29, 2015 | 60.80 | 61.11 | 59.89 | 60.32 | 3,366,131 | -0.52(-0.86%) |
Sep 28, 2015 | 62.03 | 62.34 | 60.79 | 60.84 | 2,364,241 | -1.59(-2.54%) |
Sep 25, 2015 | 62.57 | 63.00 | 62.25 | 62.43 | 2,991,745 | +0.78(+1.27%) |
Sep 24, 2015 | 61.21 | 61.73 | 60.85 | 61.65 | 4,380,621 | -0.32(-0.52%) |
Sep 23, 2015 | 62.45 | 62.45 | 61.70 | 61.97 | 2,487,760 | -0.15(-0.24%) |
Sep 22, 2015 | 61.98 | 62.20 | 61.50 | 62.12 | 2,595,334 | -0.76(-1.21%) |
Sep 21, 2015 | 62.56 | 63.25 | 62.45 | 62.88 | 2,634,280 | +0.86(+1.39%) |
Sep 18, 2015 | 63.10 | 63.13 | 61.83 | 62.02 | 5,878,711 | -1.96(-3.07%) |
Sep 17, 2015 | 65.16 | 65.51 | 63.70 | 63.98 | 3,255,397 | -1.17(-1.80%) |
Sep 16, 2015 | 64.56 | 65.26 | 64.23 | 65.15 | 3,403,805 | +0.78(+1.20%) |
Sep 15, 2015 | 64.07 | 64.74 | 64.01 | 64.38 | 3,947,890 | +0.51(+0.79%) |
Sep 14, 2015 | 63.91 | 64.36 | 63.47 | 63.87 | 3,152,950 | +0.09(+0.15%) |
Sep 11, 2015 | 63.73 | 63.98 | 63.15 | 63.78 | 2,757,075 | -0.19(-0.29%) |
Sep 10, 2015 | 63.62 | 64.44 | 63.56 | 63.96 | 3,001,985 | +0.01(+0.01%) |
Sep 09, 2015 | 65.35 | 65.74 | 63.81 | 63.96 | 2,673,865 | -0.78(-1.21%) |
Sep 08, 2015 | 64.07 | 64.75 | 63.83 | 64.74 | 3,099,443 | +1.65(+2.62%) |
Sep 04, 2015 | 63.19 | 63.09 | 63.09 | 63.09 | 2,668,589 | -1.12(-1.75%) |
Sep 03, 2015 | 64.06 | 65.21 | 63.81 | 64.21 | 3,488,435 | +0.73(+1.14%) |
Sep 02, 2015 | 63.69 | 64.02 | 62.54 | 63.48 | 3,060,459 | +0.83(+1.32%) |
Sep 01, 2015 | 63.80 | 64.13 | 62.27 | 62.66 | 3,336,321 | -2.89(-4.41%) |
Aug 31, 2015 | 64.93 | 65.85 | 64.64 | 65.55 | 3,172,146 | +0.36(+0.56%) |
Aug 28, 2015 | 64.98 | 65.35 | 64.71 | 65.19 | 2,683,320 | -0.03(-0.05%) |
Aug 27, 2015 | 63.91 | 65.45 | 63.69 | 65.22 | 5,604,384 | +2.20(+3.49%) |
Aug 26, 2015 | 62.07 | 63.15 | 61.08 | 63.02 | 4,388,576 | +2.11(+3.46%) |
Aug 25, 2015 | 63.90 | 63.95 | 60.87 | 60.91 | 4,242,813 | -1.08(-1.74%) |
Aug 24, 2015 | 60.52 | 63.96 | 57.10 | 61.99 | 5,198,365 | -2.61(-4.03%) |
Aug 21, 2015 | 66.00 | 66.45 | 64.60 | 64.60 | 5,006,065 | -2.04(-3.06%) |
Aug 20, 2015 | 66.86 | 67.25 | 66.61 | 66.64 | 3,434,640 | -0.91(-1.35%) |
Aug 19, 2015 | 68.00 | 68.18 | 67.23 | 67.55 | 5,502,495 | -0.96(-1.40%) |
Aug 18, 2015 | 68.80 | 69.20 | 68.20 | 68.51 | 2,864,943 | -0.33(-0.48%) |
Aug 17, 2015 | 68.03 | 68.95 | 67.87 | 68.84 | 2,396,208 | +0.32(+0.47%) |
Aug 14, 2015 | 67.72 | 68.59 | 67.70 | 68.52 | 2,333,091 | +0.43(+0.63%) |
Aug 13, 2015 | 68.27 | 68.64 | 67.77 | 68.09 | 2,904,473 | +0.12(+0.17%) |
Aug 12, 2015 | 67.82 | 68.20 | 66.71 | 67.97 | 3,978,815 | -0.21(-0.31%) |
Aug 11, 2015 | 68.89 | 69.06 | 67.81 | 68.18 | 3,017,359 | -1.37(-1.96%) |
Aug 10, 2015 | 68.68 | 69.70 | 68.54 | 69.54 | 2,731,791 | +1.41(+2.07%) |
Aug 07, 2015 | 68.29 | 68.82 | 67.67 | 68.14 | 3,414,886 | -0.27(-0.39%) |
Aug 06, 2015 | 68.74 | 68.99 | 68.17 | 68.41 | 3,792,461 | -0.27(-0.39%) |
Aug 05, 2015 | 68.75 | 68.98 | 68.23 | 68.68 | 4,693,431 | +0.40(+0.59%) |
Aug 04, 2015 | 68.48 | 68.73 | 68.17 | 68.27 | 2,488,844 | -0.21(-0.31%) |