Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 70.94 | 71.42 | 70.37 | 70.46 | 683,531 | -0.55(-0.78%) |
Oct 29, 2015 | 69.83 | 71.74 | 69.67 | 71.01 | 962,879 | +0.99(+1.41%) |
Oct 28, 2015 | 70.18 | 70.60 | 68.84 | 70.03 | 1,272,457 | +0.18(+0.26%) |
Oct 27, 2015 | 71.14 | 71.45 | 69.46 | 69.84 | 1,314,777 | -2.03(-2.82%) |
Oct 26, 2015 | 72.24 | 72.37 | 71.62 | 71.87 | 654,484 | -0.54(-0.74%) |
Oct 23, 2015 | 72.07 | 72.44 | 70.98 | 72.41 | 1,262,082 | +1.38(+1.95%) |
Oct 22, 2015 | 71.33 | 71.43 | 70.60 | 71.02 | 812,895 | -0.17(-0.23%) |
Oct 21, 2015 | 71.41 | 71.99 | 71.00 | 71.19 | 754,834 | +0.22(+0.31%) |
Oct 20, 2015 | 70.30 | 71.06 | 70.20 | 70.97 | 829,797 | +0.76(+1.08%) |
Oct 19, 2015 | 69.53 | 70.57 | 69.28 | 70.21 | 1,156,259 | +0.70(+1.01%) |
Oct 16, 2015 | 69.45 | 70.11 | 68.61 | 69.51 | 979,769 | +0.39(+0.56%) |
Oct 15, 2015 | 69.62 | 69.62 | 68.44 | 69.12 | 1,110,623 | -0.16(-0.23%) |
Oct 14, 2015 | 67.35 | 70.05 | 66.58 | 69.28 | 2,626,801 | +2.19(+3.26%) |
Oct 13, 2015 | 69.13 | 69.39 | 67.03 | 67.09 | 1,899,797 | -2.77(-3.96%) |
Oct 12, 2015 | 70.21 | 70.32 | 69.00 | 69.86 | 1,278,027 | -0.35(-0.50%) |
Oct 09, 2015 | 69.78 | 70.45 | 69.49 | 70.21 | 1,260,454 | +0.69(+1.00%) |
Oct 08, 2015 | 68.31 | 69.67 | 68.31 | 69.52 | 943,971 | +0.87(+1.26%) |
Oct 07, 2015 | 68.06 | 68.88 | 67.94 | 68.65 | 819,963 | +0.70(+1.03%) |
Oct 06, 2015 | 67.57 | 68.00 | 67.32 | 67.95 | 665,882 | +0.38(+0.56%) |
Oct 05, 2015 | 67.32 | 67.90 | 66.74 | 67.57 | 1,231,749 | +0.59(+0.88%) |
Oct 02, 2015 | 65.51 | 66.98 | 65.12 | 66.98 | 1,023,242 | +0.76(+1.14%) |
Oct 01, 2015 | 65.74 | 66.24 | 65.59 | 66.22 | 915,075 | +0.35(+0.53%) |
Sep 30, 2015 | 66.57 | 66.87 | 65.43 | 65.87 | 1,024,119 | -0.34(-0.52%) |
Sep 29, 2015 | 66.59 | 66.90 | 65.81 | 66.22 | 1,111,929 | -0.05(-0.07%) |
Sep 28, 2015 | 67.85 | 68.09 | 66.19 | 66.26 | 1,141,589 | -1.80(-2.64%) |
Sep 25, 2015 | 68.34 | 68.68 | 67.72 | 68.06 | 830,493 | +0.21(+0.31%) |
Sep 24, 2015 | 68.96 | 69.15 | 67.67 | 67.85 | 890,588 | -1.69(-2.43%) |
Sep 23, 2015 | 69.68 | 69.87 | 69.08 | 69.54 | 613,629 | -0.27(-0.38%) |
Sep 22, 2015 | 70.94 | 71.03 | 69.58 | 69.80 | 938,457 | -1.85(-2.58%) |
Sep 21, 2015 | 71.48 | 72.41 | 71.18 | 71.65 | 668,593 | +0.31(+0.44%) |
Sep 18, 2015 | 71.22 | 72.30 | 70.82 | 71.34 | 946,200 | -0.63(-0.87%) |
Sep 17, 2015 | 72.30 | 72.82 | 71.84 | 71.96 | 771,307 | -0.45(-0.62%) |
Sep 16, 2015 | 71.79 | 72.62 | 71.53 | 72.42 | 1,071,420 | +0.42(+0.59%) |
Sep 15, 2015 | 70.20 | 72.15 | 69.94 | 71.99 | 1,397,384 | +2.00(+2.86%) |
Sep 14, 2015 | 70.63 | 70.68 | 69.71 | 69.99 | 784,254 | -0.65(-0.91%) |
Sep 11, 2015 | 70.54 | 71.04 | 69.97 | 70.63 | 1,506,682 | +0.79(+1.14%) |
Sep 10, 2015 | 69.85 | 70.37 | 69.67 | 69.84 | 1,091,360 | +0.12(+0.17%) |
Sep 09, 2015 | 70.74 | 71.15 | 69.41 | 69.73 | 1,168,748 | -0.98(-1.39%) |
Sep 08, 2015 | 69.91 | 70.83 | 69.69 | 70.71 | 838,922 | +1.82(+2.64%) |
Sep 04, 2015 | 68.51 | 68.89 | 68.89 | 68.89 | 1,662,687 | -0.63(-0.90%) |
Sep 03, 2015 | 68.66 | 69.84 | 68.31 | 69.52 | 1,781,744 | +1.20(+1.76%) |
Sep 02, 2015 | 66.57 | 68.34 | 66.22 | 68.32 | 1,801,135 | +2.33(+3.54%) |
Sep 01, 2015 | 66.35 | 66.71 | 65.43 | 65.98 | 1,370,464 | -1.16(-1.73%) |
Aug 31, 2015 | 67.56 | 67.86 | 67.07 | 67.15 | 1,070,584 | -0.67(-0.99%) |
Aug 28, 2015 | 67.74 | 68.30 | 67.57 | 67.82 | 859,779 | +0.00(+0.00%) |
Aug 27, 2015 | 67.69 | 68.26 | 67.00 | 67.82 | 1,492,545 | +0.59(+0.88%) |
Aug 26, 2015 | 68.21 | 68.29 | 66.19 | 67.23 | 2,263,082 | +0.49(+0.73%) |
Aug 25, 2015 | 70.23 | 70.48 | 66.68 | 66.74 | 2,045,535 | -2.20(-3.20%) |
Aug 24, 2015 | 67.60 | 70.41 | 65.95 | 68.95 | 2,005,705 | -1.34(-1.90%) |
Aug 21, 2015 | 71.12 | 71.64 | 70.18 | 70.28 | 1,556,300 | -1.74(-2.42%) |
Aug 20, 2015 | 72.93 | 73.43 | 72.01 | 72.03 | 953,016 | -1.29(-1.76%) |
Aug 19, 2015 | 73.26 | 73.76 | 72.62 | 73.32 | 1,299,393 | -0.44(-0.60%) |
Aug 18, 2015 | 73.95 | 74.29 | 73.47 | 73.76 | 792,025 | -0.18(-0.25%) |
Aug 17, 2015 | 74.15 | 74.24 | 73.42 | 73.95 | 563,791 | -0.18(-0.25%) |
Aug 14, 2015 | 74.04 | 74.27 | 73.52 | 74.13 | 820,249 | +0.25(+0.34%) |
Aug 13, 2015 | 74.23 | 74.48 | 73.67 | 73.88 | 736,371 | -0.31(-0.42%) |
Aug 12, 2015 | 73.65 | 74.34 | 72.99 | 74.20 | 1,248,516 | -0.04(-0.05%) |
Aug 11, 2015 | 74.04 | 74.92 | 73.78 | 74.23 | 1,810,491 | -0.07(-0.10%) |
Aug 10, 2015 | 74.77 | 74.92 | 73.96 | 74.31 | 1,119,920 | +0.17(+0.22%) |
Aug 07, 2015 | 75.69 | 75.84 | 73.73 | 74.14 | 1,790,049 | -1.65(-2.18%) |
Aug 06, 2015 | 77.23 | 77.37 | 75.42 | 75.79 | 1,013,390 | -1.93(-2.48%) |
Aug 05, 2015 | 78.26 | 79.11 | 77.70 | 77.72 | 648,822 | -0.27(-0.34%) |
Aug 04, 2015 | 77.56 | 78.29 | 77.56 | 77.99 | 640,312 | +0.11(+0.14%) |