Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 67.35 | 68.36 | 67.32 | 67.36 | 254,934 | -0.04(-0.06%) |
Oct 29, 2015 | 68.08 | 68.55 | 66.97 | 67.40 | 184,688 | -0.75(-1.10%) |
Oct 28, 2015 | 66.83 | 68.17 | 66.38 | 68.15 | 184,955 | +1.30(+1.94%) |
Oct 27, 2015 | 66.61 | 67.39 | 66.13 | 66.85 | 358,917 | +0.02(+0.03%) |
Oct 26, 2015 | 68.58 | 68.71 | 66.60 | 66.83 | 311,480 | -1.88(-2.74%) |
Oct 23, 2015 | 73.00 | 73.40 | 66.43 | 68.71 | 774,621 | -1.04(-1.49%) |
Oct 22, 2015 | 68.85 | 70.45 | 68.40 | 69.75 | 457,083 | +1.63(+2.39%) |
Oct 21, 2015 | 69.58 | 69.75 | 67.03 | 68.12 | 352,624 | -1.47(-2.11%) |
Oct 20, 2015 | 70.14 | 70.14 | 69.17 | 69.59 | 238,304 | +0.10(+0.14%) |
Oct 19, 2015 | 68.28 | 69.95 | 68.01 | 69.49 | 350,229 | +1.01(+1.47%) |
Oct 16, 2015 | 68.65 | 68.81 | 68.18 | 68.48 | 191,329 | +0.13(+0.19%) |
Oct 15, 2015 | 67.39 | 68.53 | 66.88 | 68.35 | 218,197 | +1.29(+1.92%) |
Oct 14, 2015 | 67.64 | 68.25 | 66.77 | 67.06 | 281,027 | -0.79(-1.16%) |
Oct 13, 2015 | 69.35 | 69.61 | 67.75 | 67.85 | 327,918 | -1.76(-2.53%) |
Oct 12, 2015 | 68.42 | 70.10 | 67.93 | 69.61 | 286,165 | +1.61(+2.37%) |
Oct 09, 2015 | 70.20 | 70.66 | 67.49 | 68.00 | 498,317 | -3.20(-4.49%) |
Oct 08, 2015 | 70.73 | 71.42 | 70.31 | 71.20 | 302,305 | +0.54(+0.76%) |
Oct 07, 2015 | 69.04 | 70.72 | 68.55 | 70.66 | 338,312 | +1.77(+2.57%) |
Oct 06, 2015 | 69.49 | 70.06 | 68.49 | 68.89 | 206,524 | -0.53(-0.76%) |
Oct 05, 2015 | 68.36 | 69.74 | 68.02 | 69.42 | 265,671 | +1.58(+2.33%) |
Oct 02, 2015 | 67.00 | 67.90 | 65.65 | 67.84 | 188,858 | -0.09(-0.13%) |
Oct 01, 2015 | 68.14 | 68.74 | 66.75 | 67.93 | 324,573 | -0.23(-0.34%) |
Sep 30, 2015 | 66.24 | 68.38 | 65.53 | 68.16 | 452,930 | +2.66(+4.06%) |
Sep 29, 2015 | 63.50 | 65.76 | 62.77 | 65.50 | 609,250 | +1.93(+3.04%) |
Sep 28, 2015 | 65.45 | 66.17 | 63.44 | 63.57 | 270,198 | -2.40(-3.64%) |
Sep 25, 2015 | 68.20 | 68.20 | 65.80 | 65.97 | 257,447 | -1.51(-2.24%) |
Sep 24, 2015 | 66.76 | 67.66 | 66.10 | 67.48 | 373,044 | -0.08(-0.12%) |
Sep 23, 2015 | 64.64 | 67.72 | 64.23 | 67.56 | 483,713 | +3.35(+5.22%) |
Sep 22, 2015 | 64.18 | 64.62 | 63.53 | 64.21 | 175,775 | -0.71(-1.09%) |
Sep 21, 2015 | 65.00 | 65.82 | 63.91 | 64.92 | 506,063 | +0.35(+0.54%) |
Sep 18, 2015 | 63.75 | 65.15 | 63.52 | 64.57 | 295,780 | -0.24(-0.37%) |
Sep 17, 2015 | 63.75 | 65.63 | 63.39 | 64.81 | 188,486 | +0.83(+1.30%) |
Sep 16, 2015 | 63.77 | 64.56 | 63.60 | 63.98 | 155,606 | +0.33(+0.52%) |
Sep 15, 2015 | 62.67 | 64.61 | 62.49 | 63.65 | 266,988 | +0.94(+1.50%) |
Sep 14, 2015 | 63.13 | 63.27 | 62.00 | 62.71 | 170,430 | -0.33(-0.52%) |
Sep 11, 2015 | 62.05 | 63.27 | 61.97 | 63.04 | 190,505 | +0.56(+0.90%) |
Sep 10, 2015 | 62.55 | 63.36 | 62.00 | 62.48 | 121,269 | -0.14(-0.22%) |
Sep 09, 2015 | 62.99 | 63.69 | 62.34 | 62.62 | 212,284 | +0.24(+0.38%) |
Sep 08, 2015 | 61.99 | 62.73 | 61.62 | 62.38 | 246,610 | +1.96(+3.24%) |
Sep 04, 2015 | 60.87 | 60.42 | 60.42 | 60.42 | 220,000 | -1.39(-2.25%) |
Sep 03, 2015 | 63.18 | 63.77 | 61.23 | 61.81 | 538,740 | -1.53(-2.42%) |
Sep 02, 2015 | 62.12 | 63.49 | 60.83 | 63.34 | 325,394 | +2.09(+3.41%) |
Sep 01, 2015 | 60.80 | 62.13 | 60.80 | 61.25 | 292,157 | -1.09(-1.75%) |
Aug 31, 2015 | 63.72 | 64.15 | 62.01 | 62.34 | 299,349 | -2.18(-3.38%) |
Aug 28, 2015 | 65.40 | 67.77 | 63.76 | 64.52 | 395,660 | +0.13(+0.20%) |
Aug 27, 2015 | 62.88 | 65.10 | 62.22 | 64.39 | 420,556 | +2.31(+3.72%) |
Aug 26, 2015 | 61.81 | 62.42 | 60.23 | 62.08 | 227,743 | +1.79(+2.97%) |
Aug 25, 2015 | 63.23 | 64.22 | 60.17 | 60.29 | 253,960 | -0.85(-1.39%) |
Aug 24, 2015 | 61.65 | 63.21 | 56.76 | 61.14 | 480,805 | -4.08(-6.26%) |
Aug 21, 2015 | 65.25 | 66.15 | 64.10 | 65.22 | 407,529 | -1.33(-2.00%) |
Aug 20, 2015 | 69.74 | 70.16 | 66.38 | 66.55 | 325,497 | -3.80(-5.40%) |
Aug 19, 2015 | 71.26 | 71.28 | 70.00 | 70.35 | 182,479 | -0.82(-1.15%) |
Aug 18, 2015 | 71.07 | 71.68 | 70.49 | 71.17 | 202,609 | -0.30(-0.42%) |
Aug 17, 2015 | 70.40 | 71.73 | 69.65 | 71.47 | 177,676 | +0.81(+1.15%) |
Aug 14, 2015 | 69.91 | 70.74 | 69.31 | 70.66 | 119,751 | +0.61(+0.87%) |
Aug 13, 2015 | 69.86 | 70.73 | 69.15 | 70.05 | 252,447 | +0.16(+0.23%) |
Aug 12, 2015 | 68.58 | 70.21 | 67.61 | 69.89 | 267,513 | +0.50(+0.72%) |
Aug 11, 2015 | 70.44 | 71.47 | 69.28 | 69.39 | 250,923 | -1.68(-2.36%) |
Aug 10, 2015 | 71.22 | 72.49 | 70.96 | 71.07 | 305,422 | -0.12(-0.17%) |
Aug 07, 2015 | 71.07 | 71.66 | 70.31 | 71.19 | 363,612 | -0.11(-0.15%) |
Aug 06, 2015 | 72.91 | 73.22 | 70.61 | 71.30 | 205,449 | -1.64(-2.25%) |
Aug 05, 2015 | 73.59 | 74.54 | 72.57 | 72.94 | 278,071 | -0.32(-0.44%) |
Aug 04, 2015 | 73.03 | 74.00 | 72.65 | 73.26 | 290,040 | +0.19(+0.26%) |