Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 69.08 | 69.08 | 68.19 | 68.20 | 633,192 | -0.76(-1.10%) |
Oct 29, 2015 | 68.08 | 69.08 | 67.60 | 68.96 | 441,970 | +0.87(+1.28%) |
Oct 28, 2015 | 66.91 | 68.68 | 65.52 | 68.09 | 1,046,557 | +0.27(+0.39%) |
Oct 27, 2015 | 68.14 | 68.36 | 67.64 | 67.82 | 607,324 | -0.80(-1.17%) |
Oct 26, 2015 | 68.60 | 69.03 | 68.26 | 68.62 | 558,467 | +0.16(+0.23%) |
Oct 23, 2015 | 67.89 | 68.60 | 67.56 | 68.46 | 734,570 | +0.89(+1.31%) |
Oct 22, 2015 | 67.07 | 68.13 | 66.94 | 67.58 | 539,141 | +0.74(+1.10%) |
Oct 21, 2015 | 67.99 | 68.14 | 65.85 | 66.84 | 1,490,113 | -1.92(-2.79%) |
Oct 20, 2015 | 67.99 | 68.91 | 67.65 | 68.76 | 719,658 | +0.96(+1.42%) |
Oct 19, 2015 | 66.97 | 67.83 | 66.61 | 67.80 | 812,840 | +0.82(+1.22%) |
Oct 16, 2015 | 66.94 | 67.54 | 66.62 | 66.98 | 875,145 | +0.06(+0.09%) |
Oct 15, 2015 | 67.04 | 67.13 | 66.56 | 66.92 | 655,646 | +0.28(+0.41%) |
Oct 14, 2015 | 67.33 | 67.60 | 66.55 | 66.64 | 401,684 | -0.68(-1.01%) |
Oct 13, 2015 | 67.11 | 67.40 | 66.88 | 67.32 | 569,126 | +0.05(+0.07%) |
Oct 12, 2015 | 67.39 | 67.71 | 67.13 | 67.27 | 577,618 | -0.12(-0.17%) |
Oct 09, 2015 | 68.31 | 68.65 | 67.27 | 67.39 | 646,093 | -0.97(-1.42%) |
Oct 08, 2015 | 66.71 | 68.45 | 66.49 | 68.36 | 515,193 | +1.41(+2.10%) |
Oct 07, 2015 | 67.27 | 67.90 | 66.67 | 66.95 | 1,017,089 | -0.09(-0.14%) |
Oct 06, 2015 | 66.60 | 67.52 | 66.47 | 67.04 | 796,705 | +0.39(+0.59%) |
Oct 05, 2015 | 65.74 | 66.85 | 65.62 | 66.65 | 792,368 | +1.20(+1.83%) |
Oct 02, 2015 | 64.59 | 65.45 | 64.25 | 65.45 | 665,235 | -0.20(-0.31%) |
Oct 01, 2015 | 66.11 | 66.52 | 65.10 | 65.65 | 694,935 | -0.44(-0.66%) |
Sep 30, 2015 | 65.52 | 66.23 | 64.96 | 66.09 | 948,617 | +1.30(+2.01%) |
Sep 29, 2015 | 64.29 | 64.88 | 63.83 | 64.78 | 622,951 | +0.69(+1.08%) |
Sep 28, 2015 | 64.90 | 65.19 | 63.90 | 64.09 | 820,964 | -1.23(-1.88%) |
Sep 25, 2015 | 65.08 | 65.53 | 64.77 | 65.32 | 691,669 | +0.93(+1.44%) |
Sep 24, 2015 | 63.41 | 64.52 | 63.36 | 64.39 | 590,568 | +0.49(+0.76%) |
Sep 23, 2015 | 63.15 | 64.07 | 63.15 | 63.91 | 610,898 | +0.67(+1.06%) |
Sep 22, 2015 | 63.14 | 63.53 | 62.88 | 63.24 | 625,764 | -0.60(-0.94%) |
Sep 21, 2015 | 63.52 | 64.20 | 63.30 | 63.84 | 523,456 | +0.69(+1.09%) |
Sep 18, 2015 | 63.40 | 63.45 | 62.84 | 63.15 | 1,076,526 | -0.96(-1.50%) |
Sep 17, 2015 | 64.38 | 65.11 | 63.97 | 64.11 | 639,704 | -0.23(-0.35%) |
Sep 16, 2015 | 64.83 | 65.15 | 63.96 | 64.34 | 1,053,442 | -0.74(-1.13%) |
Sep 15, 2015 | 64.35 | 65.40 | 63.60 | 65.08 | 808,518 | +0.97(+1.51%) |
Sep 14, 2015 | 64.29 | 64.35 | 63.79 | 64.11 | 632,354 | -0.15(-0.23%) |
Sep 11, 2015 | 63.45 | 64.41 | 63.45 | 64.26 | 1,205,988 | +1.14(+1.80%) |
Sep 10, 2015 | 62.79 | 63.79 | 62.02 | 63.12 | 889,167 | +1.79(+2.92%) |
Sep 09, 2015 | 62.12 | 62.57 | 61.13 | 61.33 | 841,539 | -0.38(-0.62%) |
Sep 08, 2015 | 61.54 | 61.87 | 60.95 | 61.71 | 560,154 | +1.12(+1.85%) |
Sep 04, 2015 | 60.57 | 60.59 | 60.59 | 60.59 | 557,465 | -0.58(-0.94%) |
Sep 03, 2015 | 61.20 | 61.63 | 60.94 | 61.17 | 560,328 | +0.03(+0.05%) |
Sep 02, 2015 | 60.83 | 61.15 | 60.43 | 61.14 | 448,160 | +0.75(+1.25%) |
Sep 01, 2015 | 61.11 | 61.79 | 60.05 | 60.38 | 921,053 | -1.81(-2.91%) |
Aug 31, 2015 | 62.25 | 62.63 | 61.91 | 62.19 | 553,919 | -0.37(-0.59%) |
Aug 28, 2015 | 62.33 | 62.78 | 62.19 | 62.56 | 565,623 | -0.26(-0.41%) |
Aug 27, 2015 | 62.73 | 63.12 | 61.70 | 62.82 | 706,895 | +0.89(+1.43%) |
Aug 26, 2015 | 61.52 | 62.12 | 60.32 | 61.93 | 922,053 | +1.92(+3.21%) |
Aug 25, 2015 | 61.39 | 61.69 | 59.93 | 60.01 | 1,481,423 | +0.37(+0.61%) |
Aug 24, 2015 | 59.98 | 64.01 | 58.62 | 59.64 | 1,177,782 | -2.72(-4.36%) |
Aug 21, 2015 | 63.57 | 63.86 | 62.15 | 62.36 | 2,222,512 | -1.88(-2.93%) |
Aug 20, 2015 | 65.50 | 66.03 | 64.22 | 64.24 | 521,713 | -1.52(-2.32%) |
Aug 19, 2015 | 65.91 | 66.26 | 65.47 | 65.76 | 571,942 | -0.37(-0.55%) |
Aug 18, 2015 | 66.26 | 66.71 | 65.95 | 66.13 | 520,317 | -0.08(-0.13%) |
Aug 17, 2015 | 66.21 | 66.25 | 65.41 | 66.21 | 610,652 | -0.10(-0.15%) |
Aug 14, 2015 | 66.52 | 66.63 | 66.20 | 66.31 | 754,686 | +0.03(+0.05%) |
Aug 13, 2015 | 65.68 | 66.64 | 65.68 | 66.28 | 591,533 | +0.59(+0.90%) |
Aug 12, 2015 | 65.43 | 65.81 | 64.81 | 65.69 | 901,562 | -0.23(-0.35%) |
Aug 11, 2015 | 64.73 | 66.43 | 64.46 | 65.92 | 1,098,335 | +0.93(+1.44%) |
Aug 10, 2015 | 64.57 | 65.24 | 64.42 | 64.99 | 419,239 | +0.79(+1.23%) |
Aug 07, 2015 | 63.75 | 64.24 | 63.68 | 64.20 | 610,859 | +0.31(+0.48%) |
Aug 06, 2015 | 64.11 | 64.14 | 63.46 | 63.89 | 595,474 | +0.02(+0.03%) |
Aug 05, 2015 | 63.52 | 64.17 | 63.18 | 63.87 | 889,212 | +0.51(+0.80%) |
Aug 04, 2015 | 63.64 | 63.83 | 63.06 | 63.36 | 568,557 | -0.23(-0.35%) |