Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 57.92 | 58.15 | 56.55 | 57.19 | 5,083,843 | -0.86(-1.47%) |
Oct 29, 2015 | 57.92 | 59.30 | 57.35 | 58.04 | 5,594,678 | +0.26(+0.44%) |
Oct 28, 2015 | 57.86 | 58.51 | 56.95 | 57.79 | 5,683,512 | +0.30(+0.52%) |
Oct 27, 2015 | 57.98 | 58.10 | 56.87 | 57.49 | 4,744,923 | +0.01(+0.01%) |
Oct 26, 2015 | 59.55 | 59.88 | 56.97 | 57.48 | 5,023,165 | -1.87(-3.14%) |
Oct 23, 2015 | 60.54 | 60.92 | 59.11 | 59.34 | 7,414,686 | -0.53(-0.89%) |
Oct 22, 2015 | 61.62 | 62.72 | 59.42 | 59.88 | 8,675,248 | -1.27(-2.07%) |
Oct 21, 2015 | 62.26 | 67.42 | 60.96 | 61.14 | 18,143,944 | -2.93(-4.57%) |
Oct 20, 2015 | 68.47 | 68.47 | 62.93 | 64.07 | 9,410,167 | -4.81(-6.98%) |
Oct 19, 2015 | 70.38 | 70.80 | 67.67 | 68.88 | 6,697,173 | +0.82(+1.21%) |
Oct 16, 2015 | 69.32 | 69.75 | 67.62 | 68.06 | 4,810,330 | -1.37(-1.97%) |
Oct 15, 2015 | 68.69 | 70.47 | 68.24 | 69.43 | 8,242,173 | -1.77(-2.49%) |
Oct 14, 2015 | 73.47 | 73.94 | 71.02 | 71.20 | 3,072,616 | -1.01(-1.40%) |
Oct 13, 2015 | 72.18 | 73.44 | 72.00 | 72.21 | 1,595,200 | -0.55(-0.75%) |
Oct 12, 2015 | 73.76 | 73.77 | 71.29 | 72.76 | 2,521,021 | -0.85(-1.15%) |
Oct 09, 2015 | 73.09 | 73.67 | 72.75 | 73.60 | 2,614,869 | +0.62(+0.86%) |
Oct 08, 2015 | 72.27 | 73.17 | 71.71 | 72.98 | 2,284,308 | +0.67(+0.92%) |
Oct 07, 2015 | 71.76 | 73.06 | 70.56 | 72.31 | 3,950,812 | +1.26(+1.77%) |
Oct 06, 2015 | 69.99 | 71.53 | 69.76 | 71.05 | 3,009,857 | +0.75(+1.07%) |
Oct 05, 2015 | 68.68 | 70.78 | 68.25 | 70.30 | 3,374,122 | +2.31(+3.40%) |
Oct 02, 2015 | 65.71 | 67.99 | 64.74 | 67.99 | 2,811,928 | +1.33(+1.99%) |
Oct 01, 2015 | 68.31 | 68.64 | 65.65 | 66.66 | 5,341,741 | -1.33(-1.95%) |
Sep 30, 2015 | 67.43 | 69.10 | 65.33 | 67.99 | 13,661,303 | +9.05(+15.35%) |
Sep 29, 2015 | 58.61 | 59.44 | 57.71 | 58.94 | 4,128,236 | +0.95(+1.64%) |
Sep 28, 2015 | 59.26 | 59.52 | 57.67 | 57.99 | 3,205,046 | -1.89(-3.15%) |
Sep 25, 2015 | 61.18 | 61.21 | 59.66 | 59.88 | 2,911,879 | -0.79(-1.30%) |
Sep 24, 2015 | 60.19 | 61.02 | 58.97 | 60.67 | 3,647,647 | -0.03(-0.06%) |
Sep 23, 2015 | 61.18 | 61.58 | 59.83 | 60.70 | 3,284,375 | -0.52(-0.85%) |
Sep 22, 2015 | 64.10 | 64.10 | 60.69 | 61.22 | 4,864,314 | -3.58(-5.52%) |
Sep 21, 2015 | 64.75 | 65.80 | 64.18 | 64.80 | 2,629,568 | +0.33(+0.51%) |
Sep 18, 2015 | 67.86 | 67.93 | 64.41 | 64.47 | 7,742,482 | -4.13(-6.02%) |
Sep 17, 2015 | 68.63 | 70.02 | 68.16 | 68.59 | 2,199,680 | -0.37(-0.53%) |
Sep 16, 2015 | 68.81 | 69.29 | 68.33 | 68.96 | 2,459,462 | +0.36(+0.52%) |
Sep 15, 2015 | 68.79 | 68.86 | 68.03 | 68.60 | 2,677,605 | +0.08(+0.12%) |
Sep 14, 2015 | 68.91 | 68.93 | 67.96 | 68.52 | 2,114,898 | +0.09(+0.14%) |
Sep 11, 2015 | 68.39 | 69.55 | 67.74 | 68.42 | 2,505,339 | -0.60(-0.87%) |
Sep 10, 2015 | 68.96 | 69.71 | 67.61 | 69.03 | 2,662,339 | -0.98(-1.40%) |
Sep 09, 2015 | 71.25 | 72.04 | 69.85 | 70.00 | 2,274,265 | -1.28(-1.80%) |
Sep 08, 2015 | 69.44 | 71.35 | 69.30 | 71.29 | 2,732,258 | +3.30(+4.85%) |
Sep 04, 2015 | 68.17 | 67.99 | 67.99 | 67.99 | 1,967,687 | -1.51(-2.18%) |
Sep 03, 2015 | 67.97 | 70.65 | 67.32 | 69.50 | 2,391,956 | +0.55(+0.80%) |
Sep 02, 2015 | 69.86 | 69.86 | 67.57 | 68.95 | 2,966,452 | +0.59(+0.87%) |
Sep 01, 2015 | 67.75 | 70.05 | 67.69 | 68.36 | 3,613,409 | -1.28(-1.84%) |
Aug 31, 2015 | 69.00 | 69.86 | 68.20 | 69.64 | 2,249,402 | +0.58(+0.84%) |
Aug 28, 2015 | 68.61 | 70.08 | 68.42 | 69.06 | 2,069,391 | -0.11(-0.16%) |
Aug 27, 2015 | 67.69 | 69.61 | 67.54 | 69.17 | 3,078,109 | +2.36(+3.54%) |
Aug 26, 2015 | 65.50 | 65.50 | 63.25 | 66.81 | 4,590,286 | +2.95(+4.62%) |
Aug 25, 2015 | 67.09 | 67.23 | 63.73 | 63.86 | 3,341,918 | -1.50(-2.29%) |
Aug 24, 2015 | 66.13 | 68.63 | 63.41 | 65.36 | 4,628,066 | -2.14(-3.17%) |
Aug 21, 2015 | 67.01 | 69.50 | 67.01 | 67.50 | 4,408,594 | -0.30(-0.44%) |
Aug 20, 2015 | 68.42 | 68.88 | 67.38 | 67.80 | 2,333,494 | -1.63(-2.35%) |
Aug 19, 2015 | 69.69 | 70.68 | 69.37 | 69.43 | 2,906,113 | -1.36(-1.92%) |
Aug 18, 2015 | 70.33 | 71.21 | 69.39 | 70.79 | 1,994,949 | -0.25(-0.35%) |
Aug 17, 2015 | 69.69 | 71.25 | 69.18 | 71.03 | 1,905,425 | +0.93(+1.33%) |
Aug 14, 2015 | 69.32 | 70.21 | 69.17 | 70.10 | 1,448,020 | +0.79(+1.14%) |
Aug 13, 2015 | 70.19 | 70.72 | 69.29 | 69.31 | 2,182,972 | -1.35(-1.91%) |
Aug 12, 2015 | 70.05 | 70.89 | 68.47 | 70.66 | 3,440,008 | -0.03(-0.04%) |
Aug 11, 2015 | 71.46 | 72.10 | 69.94 | 70.68 | 2,946,491 | -1.50(-2.08%) |
Aug 10, 2015 | 71.66 | 72.31 | 70.91 | 72.19 | 1,919,309 | +1.23(+1.74%) |
Aug 07, 2015 | 71.79 | 72.06 | 70.80 | 70.96 | 2,052,000 | -0.58(-0.81%) |
Aug 06, 2015 | 72.32 | 72.66 | 70.75 | 71.53 | 2,360,191 | -0.42(-0.59%) |
Aug 05, 2015 | 71.54 | 72.79 | 71.25 | 71.96 | 2,870,834 | +0.25(+0.36%) |
Aug 04, 2015 | 72.19 | 73.14 | 71.15 | 71.70 | 3,246,132 | -1.24(-1.70%) |