Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 74.61 | 75.82 | 74.02 | 74.14 | 318,555 | -0.77(-1.03%) |
Oct 29, 2015 | 75.20 | 75.81 | 74.52 | 74.91 | 296,869 | -0.36(-0.48%) |
Oct 28, 2015 | 74.04 | 75.31 | 73.72 | 75.27 | 480,529 | +1.52(+2.06%) |
Oct 27, 2015 | 73.50 | 74.10 | 73.39 | 73.76 | 293,225 | -0.55(-0.75%) |
Oct 26, 2015 | 73.84 | 74.47 | 73.14 | 74.31 | 394,092 | +0.47(+0.64%) |
Oct 23, 2015 | 72.99 | 74.02 | 71.66 | 73.84 | 630,346 | +1.28(+1.77%) |
Oct 22, 2015 | 68.25 | 72.92 | 64.65 | 72.56 | 921,876 | +5.38(+8.01%) |
Oct 21, 2015 | 68.51 | 68.63 | 67.11 | 67.17 | 223,154 | -1.10(-1.61%) |
Oct 20, 2015 | 68.86 | 69.06 | 68.08 | 68.27 | 207,144 | -0.51(-0.74%) |
Oct 19, 2015 | 68.17 | 69.80 | 67.98 | 68.78 | 166,850 | +0.39(+0.57%) |
Oct 16, 2015 | 68.15 | 69.27 | 67.58 | 68.39 | 161,869 | +0.25(+0.37%) |
Oct 15, 2015 | 67.19 | 68.30 | 66.67 | 68.14 | 244,220 | +1.06(+1.59%) |
Oct 14, 2015 | 67.58 | 68.19 | 66.65 | 67.07 | 355,922 | -0.67(-0.99%) |
Oct 13, 2015 | 68.14 | 71.80 | 67.61 | 67.75 | 296,973 | -0.60(-0.88%) |
Oct 12, 2015 | 67.92 | 68.78 | 66.25 | 68.35 | 326,855 | -0.45(-0.66%) |
Oct 09, 2015 | 68.83 | 69.93 | 68.65 | 68.80 | 240,552 | +0.05(+0.08%) |
Oct 08, 2015 | 67.66 | 69.35 | 67.45 | 68.75 | 425,452 | +0.86(+1.27%) |
Oct 07, 2015 | 67.89 | 68.15 | 67.19 | 67.88 | 305,474 | +0.26(+0.39%) |
Oct 06, 2015 | 67.73 | 67.81 | 66.93 | 67.62 | 243,896 | -0.21(-0.31%) |
Oct 05, 2015 | 67.47 | 67.96 | 66.71 | 67.83 | 237,912 | +0.65(+0.97%) |
Oct 02, 2015 | 65.06 | 67.20 | 65.06 | 67.17 | 293,289 | +1.14(+1.72%) |
Oct 01, 2015 | 65.78 | 66.35 | 65.21 | 66.04 | 363,249 | +0.30(+0.46%) |
Sep 30, 2015 | 65.88 | 66.27 | 65.28 | 65.74 | 241,742 | +0.43(+0.65%) |
Sep 29, 2015 | 65.55 | 65.77 | 64.95 | 65.31 | 508,310 | -0.14(-0.21%) |
Sep 28, 2015 | 65.95 | 66.32 | 65.27 | 65.45 | 342,660 | -0.71(-1.07%) |
Sep 25, 2015 | 66.34 | 67.00 | 65.69 | 66.15 | 327,296 | +0.44(+0.66%) |
Sep 24, 2015 | 65.11 | 65.75 | 64.91 | 65.72 | 328,854 | +0.25(+0.39%) |
Sep 23, 2015 | 65.55 | 65.82 | 65.26 | 65.46 | 239,871 | +0.09(+0.14%) |
Sep 22, 2015 | 65.11 | 65.72 | 64.64 | 65.37 | 560,442 | -0.43(-0.65%) |
Sep 21, 2015 | 65.79 | 66.46 | 65.28 | 65.80 | 193,929 | +0.58(+0.89%) |
Sep 18, 2015 | 65.02 | 66.25 | 65.02 | 65.22 | 445,565 | -0.97(-1.47%) |
Sep 17, 2015 | 65.73 | 67.16 | 65.72 | 66.19 | 186,262 | +0.23(+0.34%) |
Sep 16, 2015 | 65.68 | 66.00 | 65.56 | 65.96 | 237,687 | +0.32(+0.48%) |
Sep 15, 2015 | 65.59 | 66.02 | 65.45 | 65.65 | 229,007 | +0.26(+0.40%) |
Sep 14, 2015 | 65.67 | 65.67 | 64.90 | 65.38 | 146,006 | -0.25(-0.39%) |
Sep 11, 2015 | 64.17 | 65.68 | 64.03 | 65.64 | 245,218 | +1.04(+1.60%) |
Sep 10, 2015 | 64.41 | 64.85 | 64.15 | 64.60 | 226,475 | +0.06(+0.10%) |
Sep 09, 2015 | 65.37 | 65.46 | 64.39 | 64.54 | 437,087 | -0.28(-0.43%) |
Sep 08, 2015 | 64.49 | 64.88 | 63.98 | 64.82 | 264,049 | +1.86(+2.96%) |
Sep 04, 2015 | 62.54 | 62.95 | 62.95 | 62.95 | 166,186 | -0.34(-0.53%) |
Sep 03, 2015 | 63.20 | 63.70 | 62.97 | 63.29 | 151,115 | +0.32(+0.51%) |
Sep 02, 2015 | 61.58 | 63.05 | 61.58 | 62.97 | 275,183 | +1.89(+3.10%) |
Sep 01, 2015 | 62.32 | 62.89 | 60.90 | 61.08 | 419,098 | -2.27(-3.59%) |
Aug 31, 2015 | 62.99 | 63.45 | 62.86 | 63.35 | 253,660 | +0.21(+0.33%) |
Aug 28, 2015 | 62.55 | 63.21 | 62.53 | 63.15 | 145,581 | +0.25(+0.39%) |
Aug 27, 2015 | 62.05 | 62.97 | 61.62 | 62.90 | 312,466 | +1.37(+2.23%) |
Aug 26, 2015 | 61.74 | 61.83 | 60.34 | 61.53 | 281,512 | +1.16(+1.93%) |
Aug 25, 2015 | 61.81 | 61.81 | 60.15 | 60.36 | 335,935 | +0.23(+0.38%) |
Aug 24, 2015 | 60.03 | 62.22 | 59.61 | 60.14 | 397,698 | -2.45(-3.91%) |
Aug 21, 2015 | 62.75 | 63.95 | 62.35 | 62.58 | 369,958 | -1.38(-2.16%) |
Aug 20, 2015 | 64.08 | 64.89 | 63.91 | 63.96 | 173,955 | -0.76(-1.18%) |
Aug 19, 2015 | 64.55 | 65.46 | 64.19 | 64.73 | 112,336 | -0.23(-0.35%) |
Aug 18, 2015 | 65.25 | 65.45 | 64.94 | 64.95 | 148,977 | -0.52(-0.79%) |
Aug 17, 2015 | 64.85 | 65.91 | 64.48 | 65.47 | 114,484 | +0.44(+0.67%) |
Aug 14, 2015 | 63.91 | 65.28 | 63.67 | 65.04 | 184,628 | +0.99(+1.55%) |
Aug 13, 2015 | 64.04 | 64.74 | 63.86 | 64.05 | 138,212 | -0.01(-0.01%) |
Aug 12, 2015 | 63.87 | 64.31 | 63.25 | 64.05 | 177,803 | -0.22(-0.34%) |
Aug 11, 2015 | 63.67 | 64.33 | 63.50 | 64.27 | 115,132 | +0.01(+0.01%) |
Aug 10, 2015 | 63.78 | 64.51 | 63.45 | 64.26 | 218,993 | +0.95(+1.49%) |
Aug 07, 2015 | 63.43 | 63.72 | 62.84 | 63.32 | 395,495 | -0.43(-0.67%) |
Aug 06, 2015 | 64.37 | 64.37 | 63.17 | 63.74 | 196,373 | -0.35(-0.55%) |
Aug 05, 2015 | 64.37 | 64.59 | 63.76 | 64.10 | 165,117 | -0.01(-0.01%) |
Aug 04, 2015 | 64.14 | 64.68 | 63.89 | 64.11 | 285,378 | +0.08(+0.13%) |