Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 67.23 | 67.30 | 66.87 | 66.89 | 543,721 | -0.37(-0.56%) |
Oct 29, 2015 | 67.13 | 67.37 | 66.97 | 67.27 | 502,816 | -0.03(-0.04%) |
Oct 28, 2015 | 66.98 | 67.29 | 66.50 | 67.29 | 541,761 | +0.36(+0.53%) |
Oct 27, 2015 | 66.95 | 67.08 | 66.78 | 66.93 | 842,575 | -0.20(-0.30%) |
Oct 26, 2015 | 67.14 | 67.28 | 67.04 | 67.14 | 640,909 | -0.08(-0.11%) |
Oct 23, 2015 | 67.39 | 67.41 | 66.88 | 67.21 | 659,303 | +0.37(+0.56%) |
Oct 22, 2015 | 65.80 | 66.97 | 65.80 | 66.84 | 684,538 | +1.29(+1.97%) |
Oct 21, 2015 | 65.75 | 66.03 | 65.47 | 65.55 | 645,979 | -0.09(-0.13%) |
Oct 20, 2015 | 65.53 | 65.78 | 65.41 | 65.63 | 1,272,242 | -0.08(-0.12%) |
Oct 19, 2015 | 65.57 | 65.71 | 65.44 | 65.71 | 692,269 | +0.01(+0.01%) |
Oct 16, 2015 | 65.50 | 65.71 | 65.30 | 65.70 | 756,831 | +0.28(+0.43%) |
Oct 15, 2015 | 65.03 | 65.42 | 64.74 | 65.42 | 617,182 | +0.66(+1.02%) |
Oct 14, 2015 | 65.24 | 65.50 | 64.69 | 64.76 | 655,573 | -0.52(-0.79%) |
Oct 13, 2015 | 65.60 | 65.76 | 65.23 | 65.28 | 627,922 | -0.54(-0.83%) |
Oct 12, 2015 | 65.72 | 65.90 | 65.66 | 65.82 | 503,831 | +0.06(+0.09%) |
Oct 09, 2015 | 65.64 | 65.92 | 65.57 | 65.76 | 657,891 | +0.12(+0.18%) |
Oct 08, 2015 | 64.69 | 65.71 | 64.66 | 65.64 | 997,041 | +0.82(+1.26%) |
Oct 07, 2015 | 64.61 | 64.99 | 64.33 | 64.83 | 821,405 | +0.44(+0.69%) |
Oct 06, 2015 | 64.72 | 64.74 | 64.21 | 64.38 | 708,592 | -0.29(-0.45%) |
Oct 05, 2015 | 63.92 | 64.74 | 63.77 | 64.67 | 1,095,878 | +1.16(+1.83%) |
Oct 02, 2015 | 61.91 | 63.52 | 61.81 | 63.51 | 910,912 | +0.86(+1.37%) |
Oct 01, 2015 | 62.74 | 62.86 | 61.97 | 62.65 | 763,274 | -0.02(-0.03%) |
Sep 30, 2015 | 62.36 | 62.72 | 62.07 | 62.67 | 1,495,744 | +0.91(+1.47%) |
Sep 29, 2015 | 61.64 | 62.03 | 61.44 | 61.76 | 1,295,143 | +0.21(+0.35%) |
Sep 28, 2015 | 62.44 | 61.46 | 61.55 | 2,266,890 | -1.10(-1.76%) | |
Sep 25, 2015 | 63.05 | 63.31 | 62.41 | 62.65 | 815,946 | +0.14(+0.23%) |
Sep 24, 2015 | 62.16 | 62.65 | 61.81 | 62.51 | 1,100,478 | -0.13(-0.20%) |
Sep 23, 2015 | 62.86 | 62.91 | 62.38 | 62.63 | 742,044 | -0.21(-0.33%) |
Sep 22, 2015 | 62.77 | 62.94 | 62.46 | 62.84 | 976,232 | -0.73(-1.16%) |
Sep 21, 2015 | 63.44 | 63.92 | 63.22 | 63.58 | 845,646 | +0.41(+0.64%) |
Sep 18, 2015 | 63.37 | 63.85 | 63.03 | 63.17 | 877,319 | -1.08(-1.68%) |
Sep 17, 2015 | 64.26 | 65.12 | 64.09 | 64.25 | 819,764 | -0.03(-0.05%) |
Sep 16, 2015 | 63.91 | 64.38 | 63.83 | 64.29 | 737,377 | +0.45(+0.70%) |
Sep 15, 2015 | 63.18 | 64.00 | 63.14 | 63.84 | 582,153 | +0.79(+1.25%) |
Sep 14, 2015 | 63.44 | 63.44 | 62.95 | 63.06 | 1,507,385 | -0.35(-0.56%) |
Sep 11, 2015 | 62.96 | 63.41 | 62.77 | 63.41 | 858,003 | +0.28(+0.44%) |
Sep 10, 2015 | 62.97 | 63.60 | 62.79 | 63.13 | 940,199 | +0.06(+0.09%) |
Sep 09, 2015 | 64.47 | 64.52 | 62.93 | 63.07 | 745,991 | -0.88(-1.37%) |
Sep 08, 2015 | 63.39 | 63.97 | 63.22 | 63.95 | 1,107,759 | +1.50(+2.39%) |
Sep 04, 2015 | 62.46 | 62.46 | 62.46 | 0 | -0.93(-1.47%) | |
Sep 03, 2015 | 63.52 | 63.97 | 63.18 | 63.38 | 881,732 | +0.17(+0.27%) |
Sep 02, 2015 | 62.82 | 63.22 | 62.49 | 63.22 | 1,577,922 | +1.01(+1.63%) |
Sep 01, 2015 | 62.68 | 62.95 | 61.92 | 62.20 | 1,311,167 | -1.64(-2.57%) |
Aug 31, 2015 | 64.01 | 64.21 | 63.67 | 63.84 | 1,651,667 | -0.48(-0.75%) |
Aug 28, 2015 | 64.14 | 64.45 | 63.93 | 64.32 | 1,347,518 | -0.07(-0.10%) |
Aug 27, 2015 | 63.92 | 64.54 | 63.23 | 64.39 | 1,358,801 | +1.21(+1.91%) |
Aug 26, 2015 | 62.91 | 63.27 | 61.43 | 63.18 | 2,429,836 | +2.09(+3.43%) |
Aug 25, 2015 | 63.77 | 63.78 | 61.09 | 61.09 | 2,130,611 | -0.47(-0.77%) |
Aug 24, 2015 | 60.61 | 63.76 | 42.56 | 61.56 | 6,660,124 | -2.77(-4.31%) |
Aug 21, 2015 | 65.77 | 65.84 | 64.33 | 64.33 | 2,762,584 | -1.92(-2.89%) |
Aug 20, 2015 | 66.76 | 66.92 | 66.22 | 66.25 | 803,452 | -1.01(-1.51%) |
Aug 19, 2015 | 67.56 | 67.75 | 66.95 | 67.26 | 526,249 | -0.54(-0.80%) |
Aug 18, 2015 | 67.84 | 67.98 | 67.71 | 67.80 | 434,868 | -0.13(-0.19%) |
Aug 17, 2015 | 67.46 | 67.95 | 67.17 | 67.93 | 485,339 | +0.32(+0.47%) |
Aug 14, 2015 | 67.25 | 67.65 | 67.25 | 67.61 | 496,562 | +0.26(+0.39%) |
Aug 13, 2015 | 67.47 | 67.63 | 67.21 | 67.35 | 518,633 | -0.08(-0.11%) |
Aug 12, 2015 | 66.98 | 67.50 | 66.46 | 67.42 | 703,282 | +0.01(+0.01%) |
Aug 11, 2015 | 67.49 | 67.62 | 67.14 | 67.41 | 633,154 | -0.54(-0.80%) |
Aug 10, 2015 | 67.68 | 68.02 | 67.65 | 67.96 | 475,133 | +0.66(+0.99%) |
Aug 07, 2015 | 67.43 | 67.47 | 67.03 | 67.30 | 968,001 | -0.26(-0.39%) |
Aug 06, 2015 | 68.16 | 68.20 | 67.45 | 67.56 | 754,244 | -0.60(-0.88%) |
Aug 05, 2015 | 68.01 | 68.37 | 68.01 | 68.16 | 561,123 | +0.47(+0.70%) |
Aug 04, 2015 | 67.64 | 67.95 | 67.51 | 67.68 | 679,186 | -0.03(-0.04%) |