Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 71.57 | 71.68 | 70.90 | 71.36 | 38,023 | +0.03(+0.04%) |
Oct 29, 2015 | 70.96 | 71.34 | 70.83 | 71.34 | 9,009 | -1.17(-1.61%) |
Oct 28, 2015 | 73.02 | 73.35 | 71.86 | 72.50 | 7,481 | -0.82(-1.11%) |
Oct 27, 2015 | 73.28 | 73.58 | 72.86 | 73.32 | 6,172 | -0.27(-0.37%) |
Oct 26, 2015 | 72.96 | 73.76 | 72.96 | 73.59 | 19,258 | +2.06(+2.88%) |
Oct 23, 2015 | 72.06 | 72.06 | 71.34 | 71.53 | 12,481 | +0.27(+0.38%) |
Oct 22, 2015 | 71.01 | 71.62 | 70.89 | 71.26 | 27,746 | +1.06(+1.51%) |
Oct 21, 2015 | 70.07 | 70.20 | 69.73 | 70.20 | 5,667 | +0.21(+0.29%) |
Oct 20, 2015 | 69.32 | 69.99 | 69.32 | 69.99 | 4,374 | +1.36(+1.99%) |
Oct 19, 2015 | 69.01 | 69.01 | 68.38 | 68.63 | 6,056 | +0.38(+0.55%) |
Oct 16, 2015 | 68.63 | 68.98 | 67.80 | 68.25 | 4,133 | -0.43(-0.63%) |
Oct 15, 2015 | 68.70 | 68.97 | 68.07 | 68.68 | 11,800 | +0.61(+0.90%) |
Oct 14, 2015 | 68.05 | 68.63 | 66.81 | 68.07 | 9,523 | +0.83(+1.24%) |
Oct 13, 2015 | 67.04 | 67.47 | 66.98 | 67.24 | 8,332 | -1.11(-1.62%) |
Oct 12, 2015 | 68.95 | 69.00 | 68.16 | 68.34 | 23,538 | +0.13(+0.19%) |
Oct 09, 2015 | 68.66 | 69.15 | 67.37 | 68.21 | 16,564 | -0.34(-0.50%) |
Oct 08, 2015 | 68.55 | 68.71 | 68.10 | 68.56 | 3,850 | -0.23(-0.34%) |
Oct 07, 2015 | 68.76 | 69.36 | 68.65 | 68.79 | 9,416 | -0.13(-0.20%) |
Oct 06, 2015 | 68.61 | 69.35 | 68.61 | 68.92 | 13,801 | +0.28(+0.41%) |
Oct 05, 2015 | 68.60 | 69.09 | 68.10 | 68.65 | 8,447 | +1.02(+1.51%) |
Oct 02, 2015 | 66.24 | 67.62 | 66.24 | 67.62 | 9,704 | +1.09(+1.63%) |
Oct 01, 2015 | 66.49 | 67.12 | 66.40 | 66.54 | 19,700 | -0.41(-0.62%) |
Sep 30, 2015 | 66.90 | 66.95 | 65.90 | 66.95 | 14,620 | -0.20(-0.29%) |
Sep 29, 2015 | 67.08 | 67.42 | 66.73 | 67.15 | 12,121 | +2.38(+3.67%) |
Sep 28, 2015 | 65.33 | 65.41 | 64.65 | 64.77 | 21,029 | -1.23(-1.86%) |
Sep 25, 2015 | 66.17 | 66.19 | 65.45 | 66.00 | 13,314 | +0.41(+0.63%) |
Sep 24, 2015 | 66.67 | 66.71 | 65.22 | 65.59 | 19,603 | -1.18(-1.76%) |
Sep 23, 2015 | 67.05 | 67.05 | 66.43 | 66.76 | 6,912 | +0.00(+0.00%) |
Sep 22, 2015 | 66.68 | 67.30 | 66.68 | 66.76 | 6,616 | -0.24(-0.36%) |
Sep 21, 2015 | 66.85 | 67.42 | 66.69 | 67.00 | 13,389 | -0.40(-0.59%) |
Sep 18, 2015 | 67.52 | 68.15 | 67.32 | 67.40 | 13,890 | -1.15(-1.68%) |
Sep 17, 2015 | 67.86 | 68.80 | 67.73 | 68.55 | 19,071 | -0.94(-1.36%) |
Sep 16, 2015 | 68.99 | 69.49 | 68.74 | 69.49 | 13,921 | -1.17(-1.65%) |
Sep 15, 2015 | 70.23 | 70.78 | 70.06 | 70.66 | 16,596 | +0.19(+0.27%) |
Sep 14, 2015 | 70.89 | 70.89 | 70.21 | 70.47 | 6,943 | -0.16(-0.23%) |
Sep 11, 2015 | 70.39 | 70.86 | 70.39 | 70.63 | 3,051 | +0.39(+0.55%) |
Sep 10, 2015 | 69.71 | 70.26 | 69.46 | 70.24 | 9,802 | -0.38(-0.53%) |
Sep 09, 2015 | 71.38 | 71.43 | 70.55 | 70.62 | 7,530 | -0.92(-1.29%) |
Sep 08, 2015 | 71.40 | 71.79 | 70.92 | 71.54 | 12,251 | +1.56(+2.23%) |
Sep 04, 2015 | 69.09 | 69.98 | 69.98 | 69.98 | 3,231 | +0.36(+0.52%) |
Sep 03, 2015 | 69.85 | 70.55 | 69.48 | 69.62 | 6,995 | -0.96(-1.36%) |
Sep 02, 2015 | 70.01 | 71.14 | 69.97 | 70.58 | 15,294 | +1.85(+2.69%) |
Sep 01, 2015 | 67.97 | 69.37 | 67.76 | 68.74 | 23,942 | -0.14(-0.21%) |
Aug 31, 2015 | 68.24 | 68.88 | 68.04 | 68.88 | 8,319 | +0.12(+0.17%) |
Aug 28, 2015 | 69.45 | 69.56 | 68.74 | 68.76 | 6,678 | -0.39(-0.56%) |
Aug 27, 2015 | 68.56 | 69.58 | 68.56 | 69.15 | 11,175 | +1.91(+2.84%) |
Aug 26, 2015 | 69.15 | 69.15 | 66.68 | 67.24 | 35,496 | -1.43(-2.08%) |
Aug 25, 2015 | 69.67 | 69.78 | 68.66 | 68.66 | 22,942 | +2.26(+3.41%) |
Aug 24, 2015 | 64.16 | 67.03 | 62.17 | 66.40 | 42,797 | -5.17(-7.22%) |
Aug 21, 2015 | 72.23 | 73.18 | 71.55 | 71.57 | 8,475 | -1.10(-1.52%) |
Aug 20, 2015 | 72.55 | 73.25 | 72.31 | 72.67 | 11,226 | -0.47(-0.65%) |
Aug 19, 2015 | 73.02 | 73.15 | 72.78 | 73.15 | 9,425 | -0.46(-0.62%) |
Aug 18, 2015 | 73.21 | 73.96 | 73.21 | 73.61 | 8,623 | +0.58(+0.80%) |
Aug 17, 2015 | 73.70 | 73.70 | 72.62 | 73.03 | 11,613 | -1.35(-1.81%) |
Aug 14, 2015 | 74.40 | 74.41 | 73.99 | 74.38 | 5,581 | +0.05(+0.07%) |
Aug 13, 2015 | 73.56 | 74.64 | 73.56 | 74.32 | 6,201 | +1.42(+1.95%) |
Aug 12, 2015 | 73.04 | 73.24 | 72.50 | 72.90 | 9,733 | -0.61(-0.83%) |
Aug 11, 2015 | 74.87 | 74.87 | 73.27 | 73.51 | 31,846 | -2.34(-3.09%) |
Aug 10, 2015 | 76.34 | 77.02 | 75.71 | 75.86 | 16,213 | -0.43(-0.56%) |
Aug 07, 2015 | 76.32 | 76.32 | 75.09 | 76.29 | 23,904 | -0.03(-0.04%) |
Aug 06, 2015 | 75.73 | 76.82 | 75.73 | 76.31 | 11,772 | +1.13(+1.50%) |
Aug 05, 2015 | 75.10 | 75.39 | 74.87 | 75.18 | 6,071 | +0.60(+0.81%) |
Aug 04, 2015 | 74.55 | 74.73 | 74.22 | 74.58 | 7,445 | -1.02(-1.35%) |