Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 63.74 | 65.47 | 63.58 | 64.53 | 4,955,998 | +1.09(+1.72%) |
Nov 27, 2015 | 64.11 | 64.41 | 63.35 | 63.44 | 1,870,157 | -1.17(-1.81%) |
Nov 25, 2015 | 65.16 | 64.61 | 64.61 | 64.61 | 3,926,293 | -1.25(-1.89%) |
Nov 24, 2015 | 64.43 | 66.25 | 64.32 | 65.86 | 5,715,716 | +1.99(+3.11%) |
Nov 23, 2015 | 63.71 | 64.49 | 63.47 | 63.87 | 3,513,439 | -0.05(-0.07%) |
Nov 20, 2015 | 64.20 | 64.41 | 63.41 | 63.91 | 3,853,530 | -0.02(-0.02%) |
Nov 19, 2015 | 65.18 | 65.47 | 63.23 | 63.93 | 3,616,348 | -1.93(-2.94%) |
Nov 18, 2015 | 64.85 | 65.95 | 64.16 | 65.86 | 4,137,914 | +1.68(+2.62%) |
Nov 17, 2015 | 65.20 | 65.21 | 63.37 | 64.19 | 4,253,518 | -1.40(-2.13%) |
Nov 16, 2015 | 63.77 | 65.64 | 63.43 | 65.59 | 3,946,527 | +1.96(+3.09%) |
Nov 13, 2015 | 63.16 | 64.16 | 62.27 | 63.62 | 4,022,959 | +0.43(+0.69%) |
Nov 12, 2015 | 63.69 | 64.01 | 62.60 | 63.19 | 4,442,396 | -1.26(-1.96%) |
Nov 11, 2015 | 66.79 | 67.99 | 64.35 | 64.45 | 4,583,714 | -2.52(-3.77%) |
Nov 10, 2015 | 65.92 | 67.20 | 65.53 | 66.97 | 5,054,100 | +0.94(+1.42%) |
Nov 09, 2015 | 66.47 | 67.43 | 65.35 | 66.03 | 4,977,289 | +0.08(+0.12%) |
Nov 06, 2015 | 66.06 | 68.45 | 65.15 | 65.96 | 6,816,113 | -0.93(-1.39%) |
Nov 05, 2015 | 66.74 | 68.24 | 66.10 | 66.88 | 5,214,126 | +0.00(+0.00%) |
Nov 04, 2015 | 68.44 | 68.81 | 66.33 | 66.88 | 5,053,285 | -1.53(-2.24%) |
Nov 03, 2015 | 67.22 | 69.24 | 66.74 | 68.42 | 7,128,458 | +1.84(+2.77%) |
Nov 02, 2015 | 65.86 | 66.91 | 65.52 | 66.58 | 4,650,920 | +0.17(+0.26%) |
Oct 30, 2015 | 66.35 | 67.05 | 65.26 | 66.41 | 4,087,342 | +0.26(+0.39%) |
Oct 29, 2015 | 65.22 | 66.44 | 65.07 | 66.15 | 3,857,887 | +0.56(+0.86%) |
Oct 28, 2015 | 64.19 | 66.65 | 63.70 | 65.59 | 4,951,518 | +1.62(+2.53%) |
Oct 27, 2015 | 63.30 | 64.16 | 61.92 | 63.97 | 6,655,005 | -0.53(-0.83%) |
Oct 26, 2015 | 65.83 | 65.97 | 64.39 | 64.50 | 4,520,369 | -1.58(-2.39%) |
Oct 23, 2015 | 65.82 | 66.59 | 65.22 | 66.08 | 3,458,194 | -0.29(-0.43%) |
Oct 22, 2015 | 65.46 | 66.65 | 65.26 | 66.37 | 3,750,644 | +1.56(+2.41%) |
Oct 21, 2015 | 65.31 | 65.52 | 64.52 | 64.80 | 3,887,962 | -0.84(-1.28%) |
Oct 20, 2015 | 65.42 | 66.25 | 64.94 | 65.65 | 4,593,858 | +0.05(+0.07%) |
Oct 19, 2015 | 66.73 | 66.88 | 65.06 | 65.60 | 5,502,888 | -2.08(-3.07%) |
Oct 16, 2015 | 67.87 | 68.07 | 66.95 | 67.68 | 5,337,343 | +0.28(+0.41%) |
Oct 15, 2015 | 65.98 | 67.42 | 65.69 | 67.40 | 4,668,069 | +1.05(+1.59%) |
Oct 14, 2015 | 65.74 | 66.63 | 65.56 | 66.35 | 4,299,086 | +0.52(+0.78%) |
Oct 13, 2015 | 65.72 | 66.61 | 65.43 | 65.83 | 7,261,718 | -0.58(-0.87%) |
Oct 12, 2015 | 67.26 | 67.93 | 65.56 | 66.41 | 6,223,070 | -0.98(-1.45%) |
Oct 09, 2015 | 67.43 | 68.17 | 66.47 | 67.39 | 7,515,927 | +0.20(+0.30%) |
Oct 08, 2015 | 64.31 | 67.37 | 64.13 | 67.19 | 8,801,950 | +2.52(+3.90%) |
Oct 07, 2015 | 65.13 | 65.93 | 63.44 | 64.67 | 9,014,521 | +0.72(+1.12%) |
Oct 06, 2015 | 62.31 | 64.64 | 62.18 | 63.95 | 8,777,977 | +1.69(+2.72%) |
Oct 05, 2015 | 60.34 | 63.07 | 60.21 | 62.26 | 9,622,115 | +2.77(+4.66%) |
Oct 02, 2015 | 56.10 | 59.79 | 55.27 | 59.49 | 7,814,425 | +2.68(+4.72%) |
Oct 01, 2015 | 56.97 | 58.42 | 56.35 | 56.81 | 7,362,951 | +0.61(+1.09%) |
Sep 30, 2015 | 54.70 | 56.31 | 54.56 | 56.20 | 6,229,645 | +2.06(+3.81%) |
Sep 29, 2015 | 53.93 | 54.56 | 53.38 | 54.14 | 4,887,946 | +0.54(+1.01%) |
Sep 28, 2015 | 55.38 | 55.73 | 53.34 | 53.60 | 5,935,087 | -2.59(-4.62%) |
Sep 25, 2015 | 57.17 | 57.29 | 55.73 | 56.19 | 5,044,544 | -0.36(-0.64%) |
Sep 24, 2015 | 55.81 | 56.91 | 55.18 | 56.56 | 5,756,095 | +0.17(+0.30%) |
Sep 23, 2015 | 58.08 | 58.61 | 56.25 | 56.39 | 5,040,742 | -1.68(-2.90%) |
Sep 22, 2015 | 58.23 | 59.18 | 57.66 | 58.07 | 4,448,192 | -1.00(-1.70%) |
Sep 21, 2015 | 59.48 | 59.70 | 58.57 | 59.07 | 4,221,193 | +0.20(+0.34%) |
Sep 18, 2015 | 60.88 | 61.13 | 58.62 | 58.87 | 7,833,834 | -2.62(-4.27%) |
Sep 17, 2015 | 61.77 | 62.67 | 61.08 | 61.50 | 7,123,327 | -0.22(-0.35%) |
Sep 16, 2015 | 59.97 | 61.89 | 59.80 | 61.71 | 5,175,171 | +2.08(+3.48%) |
Sep 15, 2015 | 59.47 | 60.06 | 59.11 | 59.64 | 4,728,777 | +0.63(+1.07%) |
Sep 14, 2015 | 59.56 | 59.56 | 58.70 | 59.00 | 4,799,312 | -0.56(-0.93%) |
Sep 11, 2015 | 59.25 | 59.76 | 58.55 | 59.56 | 5,922,139 | -0.70(-1.17%) |
Sep 10, 2015 | 59.88 | 60.40 | 58.77 | 60.26 | 6,235,916 | +0.87(+1.47%) |
Sep 09, 2015 | 60.79 | 61.26 | 59.19 | 59.39 | 8,349,117 | -0.56(-0.94%) |
Sep 08, 2015 | 59.89 | 60.35 | 58.25 | 59.95 | 6,655,049 | +0.59(+1.00%) |
Sep 04, 2015 | 58.84 | 59.36 | 59.36 | 59.36 | 6,089,116 | -0.43(-0.72%) |
Sep 03, 2015 | 60.41 | 61.88 | 59.28 | 59.79 | 8,067,707 | -0.20(-0.33%) |
Sep 02, 2015 | 59.49 | 59.99 | 57.80 | 59.99 | 6,938,545 | +1.30(+2.22%) |