Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 74.45 | 74.85 | 68.50 | 70.90 | 2,769,720 | +2.80(+4.11%) |
Oct 29, 2015 | 68.75 | 69.00 | 65.05 | 68.10 | 1,080,021 | -1.90(-2.71%) |
Oct 28, 2015 | 67.65 | 70.95 | 67.00 | 70.00 | 657,390 | +2.65(+3.93%) |
Oct 27, 2015 | 70.75 | 70.75 | 66.05 | 67.35 | 839,210 | -4.05(-5.67%) |
Oct 26, 2015 | 71.90 | 72.35 | 70.78 | 71.40 | 330,066 | -0.45(-0.63%) |
Oct 23, 2015 | 72.20 | 72.40 | 71.25 | 71.85 | 311,615 | -0.05(-0.07%) |
Oct 22, 2015 | 72.25 | 72.55 | 70.75 | 71.90 | 304,108 | -0.05(-0.07%) |
Oct 21, 2015 | 71.90 | 72.30 | 70.70 | 71.95 | 336,880 | +0.30(+0.42%) |
Oct 20, 2015 | 71.70 | 72.30 | 70.50 | 71.65 | 407,291 | -0.10(-0.14%) |
Oct 19, 2015 | 71.85 | 72.60 | 71.05 | 71.75 | 271,634 | -0.05(-0.07%) |
Oct 16, 2015 | 74.30 | 74.30 | 70.45 | 71.80 | 1,146,281 | -2.95(-3.95%) |
Oct 15, 2015 | 72.30 | 74.75 | 72.25 | 74.75 | 343,384 | +2.45(+3.39%) |
Oct 14, 2015 | 71.65 | 72.50 | 70.40 | 72.30 | 328,181 | +0.90(+1.26%) |
Oct 13, 2015 | 71.15 | 72.65 | 70.55 | 71.40 | 286,217 | -0.10(-0.14%) |
Oct 12, 2015 | 73.60 | 73.70 | 71.25 | 71.50 | 253,835 | -2.00(-2.72%) |
Oct 09, 2015 | 73.95 | 74.30 | 72.60 | 73.50 | 315,492 | -0.80(-1.08%) |
Oct 08, 2015 | 71.95 | 74.95 | 71.45 | 74.30 | 726,984 | +2.40(+3.34%) |
Oct 07, 2015 | 70.75 | 72.25 | 70.28 | 71.90 | 611,935 | +1.40(+1.99%) |
Oct 06, 2015 | 69.45 | 71.00 | 67.40 | 70.50 | 898,326 | +1.40(+2.03%) |
Oct 05, 2015 | 66.60 | 70.15 | 65.75 | 69.10 | 1,244,727 | +2.85(+4.30%) |
Oct 02, 2015 | 64.70 | 66.30 | 62.30 | 66.25 | 956,708 | +0.45(+0.68%) |
Oct 01, 2015 | 66.30 | 66.53 | 65.25 | 65.80 | 743,329 | -0.35(-0.53%) |
Sep 30, 2015 | 67.90 | 68.10 | 65.50 | 66.15 | 1,013,050 | -1.15(-1.71%) |
Sep 29, 2015 | 65.20 | 67.42 | 64.50 | 67.30 | 786,506 | +2.00(+3.06%) |
Sep 28, 2015 | 65.00 | 66.05 | 64.70 | 65.30 | 921,125 | -1.00(-1.51%) |
Sep 25, 2015 | 67.30 | 67.45 | 65.00 | 66.30 | 766,469 | -0.55(-0.82%) |
Sep 24, 2015 | 65.65 | 67.05 | 64.70 | 66.85 | 406,834 | +0.90(+1.36%) |
Sep 23, 2015 | 68.40 | 68.50 | 65.60 | 65.95 | 599,392 | -2.45(-3.58%) |
Sep 22, 2015 | 67.65 | 68.55 | 66.80 | 68.40 | 474,502 | -0.40(-0.58%) |
Sep 21, 2015 | 69.00 | 69.33 | 67.60 | 68.80 | 629,698 | +0.30(+0.44%) |
Sep 18, 2015 | 67.40 | 69.90 | 66.40 | 68.50 | 3,976,409 | +0.50(+0.74%) |
Sep 17, 2015 | 65.10 | 68.97 | 64.70 | 68.00 | 991,976 | +2.75(+4.21%) |
Sep 16, 2015 | 65.50 | 65.92 | 64.65 | 65.25 | 667,777 | -0.45(-0.68%) |
Sep 15, 2015 | 64.50 | 66.50 | 64.45 | 65.70 | 686,128 | +1.20(+1.86%) |
Sep 14, 2015 | 62.55 | 64.90 | 62.25 | 64.50 | 513,996 | +1.60(+2.54%) |
Sep 11, 2015 | 62.00 | 63.00 | 61.65 | 62.90 | 459,318 | +0.55(+0.88%) |
Sep 10, 2015 | 61.45 | 62.75 | 61.20 | 62.35 | 497,039 | +0.60(+0.97%) |
Sep 09, 2015 | 62.15 | 62.55 | 61.50 | 61.75 | 561,745 | -0.25(-0.40%) |
Sep 08, 2015 | 60.50 | 62.70 | 60.20 | 62.00 | 909,535 | +1.95(+3.25%) |
Sep 04, 2015 | 60.95 | 60.05 | 60.05 | 60.05 | 821,320 | -1.90(-3.07%) |
Sep 03, 2015 | 61.25 | 62.05 | 60.75 | 61.95 | 1,464,365 | +0.90(+1.47%) |
Sep 02, 2015 | 62.60 | 62.70 | 60.25 | 61.05 | 1,981,600 | +0.35(+0.58%) |
Sep 01, 2015 | 61.30 | 61.45 | 59.75 | 60.70 | 1,105,998 | -2.05(-3.27%) |
Aug 31, 2015 | 63.90 | 64.15 | 62.08 | 62.75 | 378,053 | -1.10(-1.72%) |
Aug 28, 2015 | 62.00 | 64.60 | 61.40 | 63.85 | 871,877 | +1.95(+3.15%) |
Aug 27, 2015 | 60.85 | 62.45 | 60.70 | 61.90 | 580,209 | +1.05(+1.73%) |
Aug 26, 2015 | 60.95 | 61.15 | 58.70 | 60.85 | 1,013,367 | +0.85(+1.42%) |
Aug 25, 2015 | 60.00 | 60.80 | 59.05 | 60.00 | 942,244 | +1.65(+2.83%) |
Aug 24, 2015 | 52.65 | 60.40 | 51.40 | 58.35 | 990,983 | -2.35(-3.87%) |
Aug 21, 2015 | 61.05 | 62.25 | 60.15 | 60.70 | 1,367,508 | -0.75(-1.22%) |
Aug 20, 2015 | 62.75 | 63.25 | 60.92 | 61.45 | 1,466,991 | -2.25(-3.53%) |
Aug 19, 2015 | 65.95 | 65.95 | 63.50 | 63.70 | 1,566,743 | -2.80(-4.21%) |
Aug 18, 2015 | 67.80 | 67.85 | 65.75 | 66.50 | 1,019,880 | -1.75(-2.56%) |
Aug 17, 2015 | 68.10 | 68.45 | 67.50 | 68.25 | 821,581 | -0.25(-0.36%) |
Aug 14, 2015 | 69.55 | 69.65 | 67.55 | 68.50 | 579,727 | -1.30(-1.86%) |
Aug 13, 2015 | 70.30 | 70.35 | 69.10 | 69.80 | 576,057 | -0.35(-0.50%) |
Aug 12, 2015 | 67.75 | 70.30 | 67.15 | 70.15 | 990,987 | +0.10(+0.14%) |
Aug 11, 2015 | 70.55 | 71.25 | 69.55 | 70.05 | 835,136 | -1.80(-2.51%) |
Aug 10, 2015 | 70.00 | 72.20 | 69.35 | 71.85 | 1,613,424 | +2.25(+3.23%) |
Aug 07, 2015 | 70.10 | 70.65 | 68.78 | 69.60 | 590,593 | -0.55(-0.78%) |
Aug 06, 2015 | 70.20 | 70.75 | 66.95 | 70.15 | 2,265,731 | -1.85(-2.57%) |
Aug 05, 2015 | 73.30 | 74.75 | 69.15 | 72.00 | 2,420,707 | +2.85(+4.12%) |
Aug 04, 2015 | 69.55 | 70.00 | 65.88 | 69.15 | 2,336,167 | -2.55(-3.56%) |