Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 70.39 | 70.49 | 68.82 | 69.00 | 3,838,560 | -1.44(-2.05%) |
Oct 29, 2015 | 70.69 | 71.59 | 70.40 | 70.45 | 2,782,322 | -0.59(-0.83%) |
Oct 28, 2015 | 68.54 | 71.16 | 68.54 | 71.04 | 3,076,291 | +2.52(+3.67%) |
Oct 27, 2015 | 68.57 | 69.16 | 68.26 | 68.52 | 2,121,570 | -0.53(-0.76%) |
Oct 26, 2015 | 69.56 | 69.85 | 68.90 | 69.05 | 2,296,197 | -0.70(-1.01%) |
Oct 23, 2015 | 68.88 | 69.86 | 68.79 | 69.75 | 3,337,867 | +1.35(+1.97%) |
Oct 22, 2015 | 67.36 | 68.93 | 67.31 | 68.41 | 3,166,592 | +1.45(+2.17%) |
Oct 21, 2015 | 67.66 | 68.06 | 66.88 | 66.95 | 4,287,128 | -0.34(-0.50%) |
Oct 20, 2015 | 66.04 | 67.48 | 66.04 | 67.29 | 2,924,622 | +1.00(+1.51%) |
Oct 19, 2015 | 66.63 | 67.20 | 66.11 | 66.29 | 4,334,104 | -0.69(-1.03%) |
Oct 16, 2015 | 67.44 | 67.44 | 66.56 | 66.98 | 4,249,065 | +0.30(+0.45%) |
Oct 15, 2015 | 66.35 | 66.81 | 65.85 | 66.68 | 4,878,025 | +0.78(+1.18%) |
Oct 14, 2015 | 67.34 | 67.47 | 65.65 | 65.90 | 4,379,354 | -1.86(-2.74%) |
Oct 13, 2015 | 68.02 | 68.31 | 67.68 | 67.76 | 3,291,588 | -0.44(-0.64%) |
Oct 12, 2015 | 68.13 | 68.49 | 67.83 | 68.19 | 2,336,594 | -0.08(-0.12%) |
Oct 09, 2015 | 69.01 | 69.37 | 68.09 | 68.28 | 2,227,618 | -0.87(-1.26%) |
Oct 08, 2015 | 68.69 | 69.24 | 68.39 | 69.15 | 2,385,491 | +0.31(+0.45%) |
Oct 07, 2015 | 68.98 | 69.39 | 68.40 | 68.84 | 3,739,668 | +0.46(+0.68%) |
Oct 06, 2015 | 68.69 | 69.06 | 68.31 | 68.37 | 2,678,414 | -0.49(-0.71%) |
Oct 05, 2015 | 67.66 | 69.14 | 67.56 | 68.86 | 3,268,806 | +1.85(+2.76%) |
Oct 02, 2015 | 66.03 | 67.10 | 64.56 | 67.01 | 4,445,304 | -0.68(-1.01%) |
Oct 01, 2015 | 67.71 | 68.20 | 66.92 | 67.70 | 3,146,475 | -0.11(-0.16%) |
Sep 30, 2015 | 67.47 | 68.03 | 67.06 | 67.80 | 3,148,359 | +1.03(+1.54%) |
Sep 29, 2015 | 66.38 | 67.07 | 66.11 | 66.78 | 2,682,461 | +0.38(+0.57%) |
Sep 28, 2015 | 67.22 | 67.60 | 66.25 | 66.40 | 3,614,871 | -1.47(-2.17%) |
Sep 25, 2015 | 67.73 | 68.44 | 67.54 | 67.87 | 3,188,561 | +1.13(+1.70%) |
Sep 24, 2015 | 66.07 | 67.03 | 65.84 | 66.74 | 4,405,330 | -0.11(-0.17%) |
Sep 23, 2015 | 66.59 | 67.39 | 66.47 | 66.85 | 1,753,014 | +0.12(+0.18%) |
Sep 22, 2015 | 66.48 | 67.14 | 66.19 | 66.73 | 2,399,195 | -0.82(-1.22%) |
Sep 21, 2015 | 67.01 | 67.91 | 66.85 | 67.55 | 2,300,593 | +1.09(+1.65%) |
Sep 18, 2015 | 67.01 | 67.40 | 66.20 | 66.46 | 5,415,652 | -1.82(-2.66%) |
Sep 17, 2015 | 69.70 | 70.43 | 68.01 | 68.28 | 3,401,604 | -1.48(-2.12%) |
Sep 16, 2015 | 69.88 | 69.93 | 68.91 | 69.76 | 2,301,429 | -0.15(-0.22%) |
Sep 15, 2015 | 69.24 | 70.19 | 69.09 | 69.91 | 2,989,684 | +1.00(+1.44%) |
Sep 14, 2015 | 68.72 | 69.46 | 68.44 | 68.91 | 2,293,431 | +0.24(+0.34%) |
Sep 11, 2015 | 68.37 | 68.72 | 68.09 | 68.68 | 1,895,410 | -0.14(-0.20%) |
Sep 10, 2015 | 68.11 | 69.31 | 67.92 | 68.82 | 2,446,507 | +0.43(+0.63%) |
Sep 09, 2015 | 70.14 | 70.26 | 68.23 | 68.38 | 2,673,457 | -0.78(-1.12%) |
Sep 08, 2015 | 68.06 | 69.20 | 67.83 | 69.16 | 3,771,090 | +2.52(+3.79%) |
Sep 04, 2015 | 67.28 | 66.63 | 66.63 | 66.63 | 4,135,815 | -1.44(-2.11%) |
Sep 03, 2015 | 67.95 | 68.86 | 67.95 | 68.07 | 3,073,621 | +0.46(+0.69%) |
Sep 02, 2015 | 67.65 | 67.87 | 66.67 | 67.61 | 3,387,679 | +1.33(+2.01%) |
Sep 01, 2015 | 67.77 | 68.20 | 65.81 | 66.28 | 4,303,437 | -2.99(-4.31%) |
Aug 31, 2015 | 68.98 | 69.53 | 68.77 | 69.26 | 2,725,441 | -0.08(-0.12%) |
Aug 28, 2015 | 69.13 | 69.68 | 68.82 | 69.35 | 3,073,917 | -0.08(-0.11%) |
Aug 27, 2015 | 68.46 | 69.47 | 68.13 | 69.42 | 4,028,873 | +1.75(+2.58%) |
Aug 26, 2015 | 66.76 | 67.71 | 65.45 | 67.68 | 5,463,301 | +2.42(+3.70%) |
Aug 25, 2015 | 69.58 | 69.66 | 65.22 | 65.26 | 4,429,992 | -2.27(-3.35%) |
Aug 24, 2015 | 66.66 | 68.71 | 62.92 | 67.52 | 6,433,723 | -2.62(-3.74%) |
Aug 21, 2015 | 71.59 | 72.17 | 70.10 | 70.15 | 4,870,474 | -2.13(-2.94%) |
Aug 20, 2015 | 73.66 | 73.82 | 72.26 | 72.27 | 4,262,864 | -2.20(-2.95%) |
Aug 19, 2015 | 74.83 | 75.19 | 74.07 | 74.47 | 3,502,465 | -0.78(-1.04%) |
Aug 18, 2015 | 74.46 | 75.47 | 74.46 | 75.25 | 3,574,317 | +0.72(+0.97%) |
Aug 17, 2015 | 73.67 | 74.90 | 73.61 | 74.53 | 2,700,614 | +0.35(+0.47%) |
Aug 14, 2015 | 73.26 | 74.24 | 73.10 | 74.18 | 1,977,849 | +0.90(+1.23%) |
Aug 13, 2015 | 71.80 | 73.49 | 71.23 | 73.28 | 2,213,742 | +0.25(+0.34%) |
Aug 12, 2015 | 73.69 | 73.89 | 72.05 | 73.03 | 3,430,792 | -1.41(-1.89%) |
Aug 11, 2015 | 74.80 | 75.28 | 74.10 | 74.43 | 3,278,199 | -1.47(-1.94%) |
Aug 10, 2015 | 74.87 | 75.95 | 74.85 | 75.91 | 2,525,144 | +1.57(+2.11%) |
Aug 07, 2015 | 74.78 | 75.41 | 73.89 | 74.34 | 2,049,159 | -0.56(-0.75%) |
Aug 06, 2015 | 75.10 | 75.41 | 74.58 | 74.90 | 2,057,329 | -0.03(-0.04%) |
Aug 05, 2015 | 75.04 | 75.68 | 74.69 | 74.93 | 1,546,915 | +0.50(+0.67%) |
Aug 04, 2015 | 74.46 | 75.24 | 74.36 | 74.43 | 1,869,148 | +0.08(+0.10%) |