Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 74.02 | 75.95 | 73.72 | 75.12 | 176,838 | +1.16(+1.56%) |
Oct 29, 2015 | 73.95 | 74.51 | 73.15 | 73.96 | 184,139 | -0.01(-0.01%) |
Oct 28, 2015 | 73.28 | 75.25 | 71.97 | 73.97 | 553,064 | +3.38(+4.79%) |
Oct 27, 2015 | 72.42 | 74.67 | 70.48 | 70.59 | 311,417 | -1.80(-2.49%) |
Oct 26, 2015 | 73.23 | 74.39 | 72.12 | 72.39 | 119,646 | -1.11(-1.51%) |
Oct 23, 2015 | 72.97 | 73.60 | 72.37 | 73.50 | 132,398 | +0.97(+1.34%) |
Oct 22, 2015 | 70.07 | 72.53 | 70.05 | 72.53 | 235,639 | +3.02(+4.35%) |
Oct 21, 2015 | 70.45 | 71.01 | 69.29 | 69.51 | 127,936 | -0.90(-1.27%) |
Oct 20, 2015 | 68.48 | 72.19 | 68.48 | 70.41 | 227,228 | +1.92(+2.81%) |
Oct 19, 2015 | 68.68 | 69.15 | 67.89 | 68.48 | 187,499 | -0.12(-0.18%) |
Oct 16, 2015 | 68.48 | 69.67 | 68.03 | 68.61 | 169,445 | -0.10(-0.15%) |
Oct 15, 2015 | 68.05 | 68.73 | 66.96 | 68.71 | 157,661 | +0.88(+1.29%) |
Oct 14, 2015 | 69.02 | 69.70 | 67.55 | 67.83 | 128,999 | -1.63(-2.34%) |
Oct 13, 2015 | 69.65 | 70.12 | 69.23 | 69.46 | 156,672 | -0.40(-0.57%) |
Oct 12, 2015 | 72.19 | 73.85 | 69.50 | 69.85 | 323,944 | -1.86(-2.59%) |
Oct 09, 2015 | 69.40 | 73.42 | 69.40 | 71.71 | 374,731 | +2.36(+3.40%) |
Oct 08, 2015 | 68.46 | 73.88 | 66.76 | 69.35 | 1,024,823 | +1.62(+2.39%) |
Oct 07, 2015 | 61.73 | 69.26 | 60.99 | 67.74 | 1,536,548 | +7.88(+13.17%) |
Oct 06, 2015 | 60.86 | 60.86 | 59.34 | 59.85 | 189,709 | -1.06(-1.74%) |
Oct 05, 2015 | 60.51 | 61.10 | 60.01 | 60.92 | 168,059 | +0.87(+1.45%) |
Oct 02, 2015 | 59.05 | 60.14 | 58.59 | 60.05 | 147,533 | +0.50(+0.84%) |
Oct 01, 2015 | 60.47 | 60.79 | 58.69 | 59.55 | 235,127 | -0.93(-1.54%) |
Sep 30, 2015 | 61.86 | 62.11 | 60.41 | 60.48 | 284,201 | -0.99(-1.61%) |
Sep 29, 2015 | 61.41 | 61.91 | 60.67 | 61.47 | 242,116 | +0.18(+0.29%) |
Sep 28, 2015 | 61.08 | 61.75 | 60.59 | 61.30 | 284,076 | +0.14(+0.23%) |
Sep 25, 2015 | 61.17 | 61.71 | 60.81 | 61.16 | 466,846 | -0.01(-0.02%) |
Sep 24, 2015 | 60.48 | 61.19 | 59.73 | 61.17 | 2,787,936 | +0.85(+1.41%) |
Sep 23, 2015 | 59.42 | 61.77 | 59.42 | 60.32 | 464,210 | +0.88(+1.48%) |
Sep 22, 2015 | 60.07 | 60.89 | 58.86 | 59.44 | 593,110 | +1.38(+2.37%) |
Sep 21, 2015 | 56.83 | 58.12 | 56.73 | 58.06 | 92,428 | +1.08(+1.90%) |
Sep 18, 2015 | 57.41 | 58.06 | 56.67 | 56.98 | 107,366 | -1.10(-1.89%) |
Sep 17, 2015 | 57.12 | 58.52 | 56.95 | 58.08 | 112,983 | +0.93(+1.63%) |
Sep 16, 2015 | 55.93 | 57.29 | 55.55 | 57.15 | 147,422 | +1.39(+2.49%) |
Sep 15, 2015 | 55.66 | 56.16 | 55.27 | 55.76 | 58,840 | +0.23(+0.42%) |
Sep 14, 2015 | 55.84 | 55.84 | 55.23 | 55.53 | 77,920 | -0.27(-0.48%) |
Sep 11, 2015 | 54.77 | 56.14 | 54.68 | 55.80 | 81,915 | +0.73(+1.33%) |
Sep 10, 2015 | 54.50 | 55.18 | 54.50 | 55.07 | 76,831 | +0.45(+0.83%) |
Sep 09, 2015 | 55.35 | 55.40 | 54.56 | 54.61 | 96,492 | -0.38(-0.69%) |
Sep 08, 2015 | 55.13 | 55.35 | 54.65 | 54.99 | 94,085 | +0.51(+0.93%) |
Sep 04, 2015 | 54.73 | 54.48 | 54.48 | 54.48 | 233,741 | -0.83(-1.50%) |
Sep 03, 2015 | 55.54 | 55.86 | 55.14 | 55.32 | 127,989 | -0.38(-0.68%) |
Sep 02, 2015 | 55.59 | 55.74 | 54.76 | 55.70 | 152,985 | +0.83(+1.52%) |
Sep 01, 2015 | 54.67 | 55.07 | 54.33 | 54.86 | 146,370 | -0.68(-1.23%) |
Aug 31, 2015 | 55.00 | 55.81 | 54.84 | 55.55 | 174,506 | +0.41(+0.74%) |
Aug 28, 2015 | 54.60 | 55.33 | 54.10 | 55.14 | 191,179 | +0.40(+0.73%) |
Aug 27, 2015 | 55.62 | 55.62 | 53.91 | 54.74 | 201,520 | -0.30(-0.54%) |
Aug 26, 2015 | 56.72 | 56.72 | 54.06 | 55.04 | 198,809 | -0.57(-1.03%) |
Aug 25, 2015 | 56.48 | 56.48 | 54.96 | 55.61 | 165,515 | +0.66(+1.19%) |
Aug 24, 2015 | 52.95 | 55.53 | 51.95 | 54.96 | 229,774 | -0.30(-0.55%) |
Aug 21, 2015 | 56.74 | 57.50 | 55.14 | 55.26 | 170,370 | -2.50(-4.32%) |
Aug 20, 2015 | 58.22 | 58.62 | 57.40 | 57.76 | 147,447 | -0.86(-1.47%) |
Aug 19, 2015 | 59.18 | 59.18 | 58.38 | 58.62 | 133,677 | -0.57(-0.97%) |
Aug 18, 2015 | 59.46 | 59.49 | 58.86 | 59.19 | 108,641 | -0.27(-0.45%) |
Aug 17, 2015 | 59.45 | 59.80 | 59.09 | 59.46 | 128,482 | -0.41(-0.69%) |
Aug 14, 2015 | 59.72 | 59.92 | 58.82 | 59.87 | 130,423 | +0.00(+0.00%) |
Aug 13, 2015 | 58.32 | 59.94 | 58.16 | 59.87 | 141,049 | +1.65(+2.84%) |
Aug 12, 2015 | 57.64 | 58.62 | 56.80 | 58.22 | 116,547 | +0.17(+0.29%) |
Aug 11, 2015 | 58.50 | 58.72 | 57.71 | 58.05 | 125,984 | -1.22(-2.05%) |
Aug 10, 2015 | 59.35 | 60.13 | 58.78 | 59.27 | 192,937 | +0.53(+0.91%) |
Aug 07, 2015 | 57.49 | 58.80 | 57.21 | 58.74 | 188,500 | +0.97(+1.68%) |
Aug 06, 2015 | 59.09 | 59.93 | 55.25 | 57.77 | 349,316 | -2.24(-3.73%) |
Aug 05, 2015 | 59.24 | 60.32 | 59.02 | 60.01 | 114,374 | +1.26(+2.15%) |
Aug 04, 2015 | 58.01 | 58.89 | 58.01 | 58.75 | 66,975 | +0.65(+1.13%) |