Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 68.38 | 69.38 | 67.94 | 69.05 | 3,006,149 | +0.71(+1.03%) |
Nov 27, 2015 | 67.93 | 68.37 | 67.66 | 68.34 | 453,517 | +0.51(+0.75%) |
Nov 25, 2015 | 68.22 | 67.83 | 67.83 | 67.83 | 979,614 | -0.16(-0.24%) |
Nov 24, 2015 | 68.22 | 68.36 | 67.37 | 68.00 | 1,615,174 | -0.82(-1.19%) |
Nov 23, 2015 | 69.04 | 69.25 | 68.39 | 68.82 | 1,634,047 | -0.22(-0.32%) |
Nov 20, 2015 | 68.98 | 69.52 | 68.53 | 69.04 | 3,534,211 | +0.32(+0.46%) |
Nov 19, 2015 | 68.01 | 68.78 | 67.80 | 68.72 | 1,808,311 | +0.71(+1.05%) |
Nov 18, 2015 | 67.56 | 68.06 | 67.02 | 68.00 | 1,221,651 | +0.67(+1.00%) |
Nov 17, 2015 | 67.98 | 67.98 | 67.05 | 67.33 | 1,405,237 | -0.44(-0.65%) |
Nov 16, 2015 | 67.34 | 67.77 | 66.51 | 67.77 | 1,478,047 | +0.28(+0.41%) |
Nov 13, 2015 | 67.97 | 69.06 | 66.99 | 67.49 | 1,472,113 | -0.64(-0.93%) |
Nov 12, 2015 | 68.95 | 69.28 | 68.13 | 68.13 | 1,118,914 | -1.10(-1.58%) |
Nov 11, 2015 | 69.48 | 69.91 | 68.92 | 69.23 | 1,363,007 | +0.18(+0.26%) |
Nov 10, 2015 | 68.41 | 69.10 | 68.23 | 69.05 | 1,331,215 | +0.30(+0.44%) |
Nov 09, 2015 | 68.41 | 69.21 | 68.14 | 68.75 | 1,925,067 | +0.30(+0.44%) |
Nov 06, 2015 | 68.36 | 69.61 | 68.02 | 68.44 | 1,787,786 | +0.91(+1.34%) |
Nov 05, 2015 | 67.67 | 68.29 | 67.37 | 67.54 | 1,167,475 | +0.08(+0.13%) |
Nov 04, 2015 | 67.98 | 68.04 | 66.84 | 67.45 | 1,564,166 | -0.44(-0.65%) |
Nov 03, 2015 | 68.07 | 68.58 | 67.64 | 67.89 | 1,303,711 | -0.30(-0.44%) |
Nov 02, 2015 | 67.15 | 68.24 | 67.15 | 68.19 | 1,966,090 | +1.39(+2.07%) |
Oct 30, 2015 | 68.31 | 68.89 | 66.75 | 66.80 | 2,886,395 | -2.09(-3.03%) |
Oct 29, 2015 | 67.73 | 69.17 | 65.80 | 68.89 | 2,233,396 | +1.05(+1.54%) |
Oct 28, 2015 | 66.39 | 67.91 | 66.18 | 67.84 | 1,602,225 | +1.45(+2.18%) |
Oct 27, 2015 | 66.00 | 66.80 | 65.74 | 66.39 | 1,059,224 | -0.01(-0.01%) |
Oct 26, 2015 | 66.44 | 66.96 | 65.90 | 66.40 | 1,416,123 | -0.04(-0.05%) |
Oct 23, 2015 | 65.76 | 66.50 | 65.46 | 66.43 | 1,326,057 | +1.05(+1.61%) |
Oct 22, 2015 | 64.16 | 65.63 | 64.16 | 65.38 | 1,471,697 | +1.50(+2.35%) |
Oct 21, 2015 | 64.91 | 65.04 | 63.83 | 63.88 | 815,617 | -0.85(-1.31%) |
Oct 20, 2015 | 64.65 | 65.00 | 64.18 | 64.73 | 1,672,905 | +0.10(+0.15%) |
Oct 19, 2015 | 63.09 | 64.70 | 62.62 | 64.63 | 1,708,221 | +1.06(+1.67%) |
Oct 16, 2015 | 63.47 | 63.59 | 62.93 | 63.57 | 1,585,592 | +0.50(+0.80%) |
Oct 15, 2015 | 61.83 | 63.13 | 61.68 | 63.07 | 2,326,547 | +1.32(+2.14%) |
Oct 14, 2015 | 62.43 | 62.76 | 61.50 | 61.75 | 2,097,027 | -0.66(-1.07%) |
Oct 13, 2015 | 62.78 | 63.26 | 62.31 | 62.41 | 1,546,352 | -0.92(-1.45%) |
Oct 12, 2015 | 62.52 | 63.50 | 62.24 | 63.33 | 1,091,562 | +0.89(+1.43%) |
Oct 09, 2015 | 63.68 | 63.71 | 61.97 | 62.44 | 2,374,242 | -1.12(-1.76%) |
Oct 08, 2015 | 63.71 | 63.90 | 62.83 | 63.56 | 2,156,922 | -0.57(-0.89%) |
Oct 07, 2015 | 64.40 | 64.78 | 63.60 | 64.13 | 1,997,039 | +0.59(+0.93%) |
Oct 06, 2015 | 64.75 | 64.94 | 63.53 | 63.53 | 2,439,844 | -0.98(-1.51%) |
Oct 05, 2015 | 64.51 | 64.67 | 63.32 | 64.51 | 2,842,674 | +0.47(+0.73%) |
Oct 02, 2015 | 65.21 | 65.22 | 62.80 | 64.04 | 5,222,705 | -2.27(-3.42%) |
Oct 01, 2015 | 65.64 | 66.34 | 65.25 | 66.31 | 2,206,177 | +0.74(+1.12%) |
Sep 30, 2015 | 64.60 | 65.63 | 63.95 | 65.58 | 2,010,410 | +1.66(+2.60%) |
Sep 29, 2015 | 64.00 | 64.33 | 63.25 | 63.92 | 1,388,355 | -0.09(-0.14%) |
Sep 28, 2015 | 64.85 | 65.15 | 63.98 | 64.01 | 1,828,790 | -1.32(-2.01%) |
Sep 25, 2015 | 64.57 | 65.79 | 63.83 | 65.32 | 1,849,411 | +1.57(+2.46%) |
Sep 24, 2015 | 63.83 | 64.44 | 63.15 | 63.75 | 1,743,026 | -0.76(-1.18%) |
Sep 23, 2015 | 64.15 | 64.67 | 64.04 | 64.52 | 948,158 | +0.37(+0.58%) |
Sep 22, 2015 | 63.87 | 64.91 | 63.77 | 64.14 | 1,721,748 | -0.88(-1.35%) |
Sep 21, 2015 | 64.38 | 65.21 | 64.19 | 65.02 | 1,838,169 | +1.10(+1.71%) |
Sep 18, 2015 | 64.63 | 65.05 | 63.75 | 63.92 | 9,079,588 | -1.36(-2.08%) |
Sep 17, 2015 | 67.63 | 68.05 | 65.17 | 65.28 | 3,574,276 | -2.16(-3.20%) |
Sep 16, 2015 | 67.27 | 67.62 | 66.87 | 67.44 | 1,853,598 | +0.09(+0.14%) |
Sep 15, 2015 | 67.15 | 67.54 | 66.55 | 67.35 | 1,907,564 | +0.57(+0.85%) |
Sep 14, 2015 | 66.73 | 67.03 | 66.48 | 66.78 | 1,660,480 | -0.03(-0.04%) |
Sep 11, 2015 | 65.70 | 66.82 | 65.61 | 66.81 | 2,184,923 | +0.71(+1.08%) |
Sep 10, 2015 | 65.20 | 66.38 | 64.98 | 66.09 | 3,652,135 | +1.04(+1.60%) |
Sep 09, 2015 | 66.80 | 67.12 | 64.91 | 65.05 | 5,707,523 | -1.99(-2.97%) |
Sep 08, 2015 | 66.47 | 67.12 | 65.58 | 67.05 | 1,571,355 | +2.04(+3.14%) |
Sep 04, 2015 | 64.89 | 65.01 | 65.01 | 65.01 | 2,214,023 | -0.97(-1.47%) |
Sep 03, 2015 | 65.32 | 66.55 | 65.07 | 65.98 | 1,776,688 | +0.88(+1.35%) |
Sep 02, 2015 | 64.84 | 65.22 | 64.47 | 65.10 | 1,689,106 | +1.01(+1.58%) |