Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 68.20 | 68.32 | 67.34 | 68.02 | 677,803 | -0.18(-0.26%) |
Nov 27, 2015 | 67.72 | 68.21 | 67.27 | 68.20 | 201,623 | +0.54(+0.79%) |
Nov 25, 2015 | 67.43 | 67.66 | 67.66 | 67.66 | 288,664 | +0.47(+0.70%) |
Nov 24, 2015 | 67.17 | 67.24 | 66.36 | 67.19 | 557,700 | -0.21(-0.31%) |
Nov 23, 2015 | 68.01 | 68.12 | 67.32 | 67.39 | 385,086 | -0.41(-0.60%) |
Nov 20, 2015 | 67.74 | 67.82 | 67.39 | 67.80 | 415,698 | +0.24(+0.35%) |
Nov 19, 2015 | 67.25 | 67.82 | 67.12 | 67.56 | 661,607 | +0.31(+0.46%) |
Nov 18, 2015 | 66.62 | 67.33 | 66.19 | 67.25 | 515,250 | +0.75(+1.13%) |
Nov 17, 2015 | 66.07 | 66.73 | 65.77 | 66.50 | 469,751 | +0.57(+0.86%) |
Nov 16, 2015 | 65.59 | 65.97 | 64.80 | 65.93 | 725,839 | +0.41(+0.63%) |
Nov 13, 2015 | 65.04 | 65.62 | 64.54 | 65.52 | 978,208 | +0.04(+0.06%) |
Nov 12, 2015 | 66.26 | 66.37 | 65.39 | 65.48 | 886,310 | -1.05(-1.57%) |
Nov 11, 2015 | 65.96 | 67.20 | 65.95 | 66.53 | 874,557 | +0.54(+0.81%) |
Nov 10, 2015 | 65.19 | 66.07 | 65.00 | 65.99 | 752,022 | +0.81(+1.24%) |
Nov 09, 2015 | 64.58 | 65.40 | 63.59 | 65.18 | 469,166 | +0.37(+0.57%) |
Nov 06, 2015 | 64.88 | 65.61 | 63.88 | 64.81 | 621,571 | +0.41(+0.63%) |
Nov 05, 2015 | 63.71 | 64.60 | 63.65 | 64.41 | 342,355 | +0.45(+0.71%) |
Nov 04, 2015 | 64.62 | 65.00 | 63.68 | 63.96 | 438,025 | -0.86(-1.32%) |
Nov 03, 2015 | 64.48 | 65.08 | 64.26 | 64.81 | 660,482 | +0.46(+0.72%) |
Nov 02, 2015 | 63.51 | 64.63 | 63.51 | 64.35 | 625,769 | +1.21(+1.91%) |
Oct 30, 2015 | 64.01 | 64.93 | 62.75 | 63.15 | 976,671 | -2.00(-3.07%) |
Oct 29, 2015 | 64.92 | 65.40 | 64.20 | 65.14 | 859,491 | +0.34(+0.52%) |
Oct 28, 2015 | 64.01 | 64.82 | 63.44 | 64.80 | 657,002 | +0.80(+1.25%) |
Oct 27, 2015 | 62.98 | 64.01 | 62.84 | 64.00 | 584,165 | +0.55(+0.86%) |
Oct 26, 2015 | 62.95 | 63.59 | 62.81 | 63.46 | 625,353 | +0.38(+0.60%) |
Oct 23, 2015 | 62.67 | 63.08 | 62.28 | 63.08 | 472,507 | +0.76(+1.22%) |
Oct 22, 2015 | 61.39 | 62.43 | 61.39 | 62.32 | 397,497 | +0.96(+1.57%) |
Oct 21, 2015 | 62.25 | 62.69 | 61.26 | 61.36 | 528,944 | -0.62(-1.00%) |
Oct 20, 2015 | 61.87 | 62.28 | 61.49 | 61.98 | 540,120 | +0.10(+0.17%) |
Oct 19, 2015 | 61.41 | 61.95 | 61.25 | 61.88 | 570,952 | +0.44(+0.72%) |
Oct 16, 2015 | 62.34 | 62.52 | 61.06 | 61.43 | 554,515 | -1.07(-1.72%) |
Oct 15, 2015 | 61.99 | 62.60 | 61.99 | 62.51 | 551,495 | +0.56(+0.90%) |
Oct 14, 2015 | 61.71 | 62.73 | 61.35 | 61.95 | 487,002 | +0.55(+0.89%) |
Oct 13, 2015 | 61.67 | 62.20 | 61.22 | 61.40 | 743,277 | -0.70(-1.12%) |
Oct 12, 2015 | 61.81 | 62.47 | 61.48 | 62.10 | 707,586 | +0.47(+0.76%) |
Oct 09, 2015 | 61.86 | 62.36 | 61.30 | 61.63 | 617,200 | -0.39(-0.62%) |
Oct 08, 2015 | 61.39 | 62.07 | 60.94 | 62.02 | 784,605 | +0.71(+1.15%) |
Oct 07, 2015 | 62.29 | 62.29 | 60.44 | 61.31 | 1,378,250 | -0.49(-0.79%) |
Oct 06, 2015 | 62.39 | 62.77 | 61.14 | 61.80 | 1,194,011 | -0.62(-1.00%) |
Oct 05, 2015 | 63.89 | 64.31 | 62.20 | 62.42 | 1,440,043 | -0.99(-1.56%) |
Oct 02, 2015 | 63.08 | 63.59 | 61.96 | 63.41 | 969,650 | +0.07(+0.10%) |
Oct 01, 2015 | 63.42 | 64.19 | 62.99 | 63.34 | 1,035,030 | +0.16(+0.25%) |
Sep 30, 2015 | 62.45 | 63.32 | 62.12 | 63.18 | 762,198 | +1.22(+1.98%) |
Sep 29, 2015 | 61.95 | 62.31 | 61.38 | 61.96 | 641,925 | +0.12(+0.20%) |
Sep 28, 2015 | 62.19 | 62.69 | 61.82 | 61.84 | 522,395 | -0.71(-1.13%) |
Sep 25, 2015 | 62.75 | 63.14 | 62.11 | 62.54 | 580,350 | +0.23(+0.36%) |
Sep 24, 2015 | 61.96 | 62.50 | 61.64 | 62.32 | 493,246 | +0.12(+0.20%) |
Sep 23, 2015 | 61.30 | 62.26 | 61.04 | 62.20 | 313,625 | +0.84(+1.37%) |
Sep 22, 2015 | 60.85 | 61.54 | 60.51 | 61.36 | 492,332 | -0.24(-0.38%) |
Sep 21, 2015 | 61.13 | 62.00 | 60.89 | 61.59 | 402,413 | +0.71(+1.16%) |
Sep 18, 2015 | 60.64 | 61.73 | 60.32 | 60.89 | 994,009 | -0.46(-0.75%) |
Sep 17, 2015 | 62.54 | 63.11 | 61.04 | 61.35 | 1,015,675 | -1.14(-1.82%) |
Sep 16, 2015 | 62.18 | 62.58 | 61.66 | 62.49 | 532,403 | +0.38(+0.61%) |
Sep 15, 2015 | 62.43 | 62.43 | 61.89 | 62.11 | 338,526 | +0.01(+0.02%) |
Sep 14, 2015 | 62.18 | 62.40 | 61.85 | 62.10 | 278,921 | -0.06(-0.09%) |
Sep 11, 2015 | 61.40 | 62.23 | 61.29 | 62.16 | 363,635 | +0.56(+0.90%) |
Sep 10, 2015 | 60.83 | 61.84 | 60.67 | 61.60 | 566,494 | +0.98(+1.62%) |
Sep 09, 2015 | 61.01 | 61.61 | 60.57 | 60.62 | 1,035,602 | -0.08(-0.14%) |
Sep 08, 2015 | 60.52 | 60.83 | 59.85 | 60.71 | 636,857 | +0.89(+1.48%) |
Sep 04, 2015 | 59.59 | 59.82 | 59.82 | 59.82 | 414,470 | -0.24(-0.39%) |
Sep 03, 2015 | 60.06 | 60.66 | 59.84 | 60.06 | 549,638 | -0.01(-0.02%) |
Sep 02, 2015 | 59.67 | 60.09 | 59.23 | 60.07 | 663,248 | +1.34(+2.28%) |