Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 68.86 | 69.15 | 68.58 | 69.05 | 1,378,338 | -0.04(-0.06%) |
Nov 27, 2015 | 68.91 | 69.18 | 68.75 | 69.09 | 432,046 | +0.04(+0.06%) |
Nov 25, 2015 | 68.79 | 69.05 | 69.05 | 69.05 | 556,038 | +0.31(+0.46%) |
Nov 24, 2015 | 68.63 | 68.94 | 68.19 | 68.73 | 1,068,217 | -0.40(-0.58%) |
Nov 23, 2015 | 69.29 | 69.49 | 68.90 | 69.14 | 1,307,298 | -0.59(-0.84%) |
Nov 20, 2015 | 70.19 | 70.21 | 69.59 | 69.72 | 676,836 | -0.34(-0.49%) |
Nov 19, 2015 | 69.92 | 70.29 | 69.84 | 70.06 | 861,919 | +0.67(+0.97%) |
Nov 18, 2015 | 68.83 | 69.49 | 68.43 | 69.39 | 988,195 | +1.09(+1.60%) |
Nov 17, 2015 | 68.45 | 68.79 | 68.25 | 68.30 | 925,042 | +0.10(+0.14%) |
Nov 16, 2015 | 67.75 | 68.24 | 67.67 | 68.20 | 781,666 | +0.06(+0.09%) |
Nov 13, 2015 | 68.33 | 68.60 | 67.83 | 68.14 | 899,065 | -1.03(-1.49%) |
Nov 12, 2015 | 68.94 | 69.64 | 68.83 | 69.17 | 1,285,633 | -0.17(-0.25%) |
Nov 11, 2015 | 69.02 | 69.55 | 68.87 | 69.35 | 2,158,208 | +0.91(+1.33%) |
Nov 10, 2015 | 67.87 | 68.53 | 67.75 | 68.44 | 1,370,755 | -0.47(-0.68%) |
Nov 09, 2015 | 69.11 | 69.15 | 68.33 | 68.91 | 1,068,871 | +0.04(+0.06%) |
Nov 06, 2015 | 68.83 | 69.01 | 68.24 | 68.87 | 1,802,920 | -1.01(-1.45%) |
Nov 05, 2015 | 70.26 | 70.40 | 69.84 | 69.88 | 1,440,721 | +0.72(+1.04%) |
Nov 04, 2015 | 69.85 | 69.87 | 69.00 | 69.16 | 1,402,746 | -0.95(-1.36%) |
Nov 03, 2015 | 69.84 | 70.53 | 69.80 | 70.12 | 1,429,052 | +0.33(+0.48%) |
Nov 02, 2015 | 69.63 | 69.84 | 69.49 | 69.78 | 891,282 | +0.99(+1.44%) |
Oct 30, 2015 | 68.37 | 69.33 | 68.31 | 68.80 | 1,135,956 | +0.52(+0.76%) |
Oct 29, 2015 | 67.77 | 68.33 | 67.71 | 68.28 | 530,374 | +0.08(+0.12%) |
Oct 28, 2015 | 68.16 | 68.83 | 67.65 | 68.20 | 1,266,710 | +0.87(+1.29%) |
Oct 27, 2015 | 67.90 | 68.18 | 67.19 | 67.34 | 1,737,243 | -0.30(-0.44%) |
Oct 26, 2015 | 67.54 | 67.84 | 67.42 | 67.63 | 880,374 | +0.05(+0.08%) |
Oct 23, 2015 | 67.56 | 67.87 | 67.14 | 67.58 | 1,074,047 | +0.26(+0.39%) |
Oct 22, 2015 | 67.07 | 67.73 | 66.97 | 67.32 | 1,200,735 | +0.74(+1.12%) |
Oct 21, 2015 | 66.86 | 67.11 | 66.50 | 66.58 | 1,552,853 | +0.62(+0.94%) |
Oct 20, 2015 | 66.09 | 66.36 | 65.68 | 65.95 | 1,371,794 | +0.61(+0.94%) |
Oct 19, 2015 | 65.87 | 65.91 | 64.97 | 65.34 | 955,777 | -0.51(-0.77%) |
Oct 16, 2015 | 65.47 | 65.85 | 65.33 | 65.85 | 1,081,080 | +1.08(+1.67%) |
Oct 15, 2015 | 64.37 | 64.88 | 64.25 | 64.77 | 1,798,054 | +1.15(+1.81%) |
Oct 14, 2015 | 63.65 | 63.80 | 63.24 | 63.61 | 1,059,354 | +0.42(+0.66%) |
Oct 13, 2015 | 59.83 | 63.91 | 63.05 | 63.19 | 3,954,460 | +3.37(+5.62%) |
Oct 12, 2015 | 59.64 | 60.20 | 59.61 | 59.83 | 1,505,129 | +0.06(+0.10%) |
Oct 09, 2015 | 59.89 | 60.09 | 59.50 | 59.77 | 994,716 | +0.72(+1.21%) |
Oct 08, 2015 | 58.44 | 59.11 | 58.27 | 59.05 | 1,107,070 | +0.15(+0.25%) |
Oct 07, 2015 | 58.65 | 59.09 | 58.27 | 58.90 | 996,501 | +0.06(+0.10%) |
Oct 06, 2015 | 58.64 | 59.13 | 58.58 | 58.84 | 1,147,105 | +0.57(+0.98%) |
Oct 05, 2015 | 57.94 | 58.39 | 57.89 | 58.27 | 786,040 | +0.76(+1.32%) |
Oct 02, 2015 | 56.61 | 57.53 | 56.19 | 57.51 | 1,380,500 | +1.43(+2.56%) |
Oct 01, 2015 | 56.41 | 56.51 | 55.44 | 56.08 | 1,020,081 | -0.55(-0.97%) |
Sep 30, 2015 | 57.05 | 57.13 | 56.11 | 56.63 | 1,042,229 | +0.73(+1.30%) |
Sep 29, 2015 | 55.51 | 56.08 | 55.36 | 55.90 | 1,095,420 | +0.52(+0.93%) |
Sep 28, 2015 | 56.10 | 56.10 | 55.38 | 55.39 | 1,388,704 | -0.42(-0.75%) |
Sep 25, 2015 | 55.95 | 56.33 | 55.65 | 55.81 | 2,033,954 | +0.41(+0.74%) |
Sep 24, 2015 | 55.06 | 55.43 | 54.69 | 55.40 | 2,645,817 | -0.09(-0.16%) |
Sep 23, 2015 | 55.34 | 55.65 | 55.02 | 55.48 | 1,838,206 | +0.07(+0.13%) |
Sep 22, 2015 | 55.68 | 55.85 | 55.01 | 55.41 | 1,626,745 | -1.48(-2.60%) |
Sep 21, 2015 | 56.98 | 57.17 | 56.60 | 56.89 | 948,821 | +0.11(+0.20%) |
Sep 18, 2015 | 57.00 | 57.58 | 56.65 | 56.78 | 1,599,265 | -1.84(-3.15%) |
Sep 17, 2015 | 58.51 | 59.12 | 58.32 | 58.62 | 1,386,864 | +0.09(+0.15%) |
Sep 16, 2015 | 58.26 | 58.74 | 58.06 | 58.53 | 1,525,042 | +0.07(+0.12%) |
Sep 15, 2015 | 57.49 | 59.43 | 57.28 | 58.46 | 1,823,500 | +0.95(+1.66%) |
Sep 14, 2015 | 57.55 | 57.74 | 57.32 | 57.51 | 692,934 | -0.23(-0.39%) |
Sep 11, 2015 | 57.34 | 57.74 | 57.28 | 57.74 | 1,031,276 | +0.07(+0.12%) |
Sep 10, 2015 | 56.80 | 58.13 | 56.76 | 57.67 | 1,490,069 | +0.80(+1.41%) |
Sep 09, 2015 | 58.04 | 58.12 | 56.77 | 56.87 | 1,431,562 | -1.13(-1.94%) |
Sep 08, 2015 | 57.65 | 58.01 | 57.40 | 57.99 | 1,023,253 | +1.42(+2.50%) |
Sep 04, 2015 | 56.60 | 56.58 | 56.58 | 56.58 | 1,909,638 | -1.61(-2.76%) |
Sep 03, 2015 | 57.87 | 58.28 | 57.84 | 58.18 | 3,216,534 | +0.38(+0.67%) |
Sep 02, 2015 | 57.56 | 57.82 | 56.98 | 57.80 | 1,711,022 | +0.47(+0.82%) |