Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 66.99 | 67.28 | 66.01 | 66.38 | 312,736 | -0.47(-0.71%) |
Nov 27, 2015 | 66.66 | 67.16 | 66.22 | 66.85 | 73,123 | +0.12(+0.19%) |
Nov 25, 2015 | 66.34 | 66.73 | 66.73 | 66.73 | 297,674 | +0.53(+0.79%) |
Nov 24, 2015 | 65.43 | 66.59 | 65.19 | 66.20 | 253,639 | +0.38(+0.58%) |
Nov 23, 2015 | 66.17 | 66.42 | 65.68 | 65.82 | 268,212 | -0.39(-0.59%) |
Nov 20, 2015 | 65.90 | 66.44 | 65.70 | 66.21 | 176,580 | +0.54(+0.83%) |
Nov 19, 2015 | 65.35 | 65.76 | 64.84 | 65.67 | 155,462 | +0.22(+0.34%) |
Nov 18, 2015 | 64.37 | 65.52 | 64.10 | 65.44 | 203,479 | +1.30(+2.03%) |
Nov 17, 2015 | 64.43 | 64.95 | 63.98 | 64.14 | 193,736 | -0.12(-0.18%) |
Nov 16, 2015 | 64.05 | 64.33 | 63.41 | 64.26 | 220,649 | +0.52(+0.81%) |
Nov 13, 2015 | 62.99 | 63.90 | 62.89 | 63.74 | 605,687 | +0.64(+1.02%) |
Nov 12, 2015 | 64.61 | 64.98 | 63.07 | 63.10 | 342,516 | -2.01(-3.09%) |
Nov 11, 2015 | 65.35 | 65.61 | 64.98 | 65.11 | 172,655 | +0.02(+0.03%) |
Nov 10, 2015 | 64.54 | 65.10 | 64.06 | 65.10 | 329,630 | +0.53(+0.81%) |
Nov 09, 2015 | 65.11 | 65.43 | 64.01 | 64.57 | 293,897 | -0.72(-1.11%) |
Nov 06, 2015 | 65.49 | 65.49 | 64.78 | 65.29 | 323,556 | -0.17(-0.26%) |
Nov 05, 2015 | 65.35 | 65.76 | 65.05 | 65.46 | 252,829 | +0.20(+0.30%) |
Nov 04, 2015 | 66.62 | 66.62 | 65.11 | 65.27 | 476,787 | -1.36(-2.05%) |
Nov 03, 2015 | 67.54 | 67.70 | 66.55 | 66.63 | 327,640 | -0.86(-1.27%) |
Nov 02, 2015 | 66.64 | 67.63 | 65.81 | 67.48 | 485,132 | +2.19(+3.36%) |
Oct 30, 2015 | 63.57 | 66.79 | 63.57 | 65.29 | 1,069,409 | +1.08(+1.69%) |
Oct 29, 2015 | 62.34 | 64.22 | 62.34 | 64.21 | 440,939 | +0.44(+0.68%) |
Oct 28, 2015 | 63.07 | 63.77 | 62.77 | 63.77 | 359,899 | +0.80(+1.27%) |
Oct 27, 2015 | 63.24 | 63.30 | 61.80 | 62.98 | 317,691 | -0.31(-0.49%) |
Oct 26, 2015 | 63.29 | 63.62 | 63.06 | 63.29 | 275,937 | -0.09(-0.14%) |
Oct 23, 2015 | 63.87 | 64.06 | 63.07 | 63.38 | 290,263 | +0.10(+0.15%) |
Oct 22, 2015 | 62.38 | 63.34 | 62.32 | 63.28 | 302,229 | +1.26(+2.03%) |
Oct 21, 2015 | 62.60 | 62.84 | 61.95 | 62.02 | 219,447 | -0.55(-0.88%) |
Oct 20, 2015 | 62.05 | 62.86 | 62.05 | 62.57 | 248,298 | +0.44(+0.71%) |
Oct 19, 2015 | 61.79 | 62.17 | 61.72 | 62.12 | 209,832 | +0.13(+0.21%) |
Oct 16, 2015 | 61.86 | 62.05 | 61.48 | 61.99 | 239,442 | +0.13(+0.22%) |
Oct 15, 2015 | 62.03 | 62.23 | 61.20 | 61.86 | 266,195 | +0.02(+0.03%) |
Oct 14, 2015 | 62.23 | 62.77 | 61.75 | 61.84 | 147,745 | -0.43(-0.70%) |
Oct 13, 2015 | 62.49 | 62.91 | 62.07 | 62.27 | 290,785 | -0.36(-0.58%) |
Oct 12, 2015 | 62.41 | 62.68 | 62.06 | 62.64 | 265,489 | +0.28(+0.44%) |
Oct 09, 2015 | 61.86 | 62.75 | 61.86 | 62.36 | 284,045 | +0.56(+0.90%) |
Oct 08, 2015 | 61.03 | 61.91 | 60.80 | 61.80 | 208,453 | +0.84(+1.38%) |
Oct 07, 2015 | 60.37 | 61.01 | 60.11 | 60.96 | 250,887 | +0.89(+1.48%) |
Oct 06, 2015 | 60.83 | 60.95 | 60.07 | 60.07 | 345,191 | -0.65(-1.07%) |
Oct 05, 2015 | 60.74 | 61.27 | 60.40 | 60.72 | 306,031 | +0.38(+0.63%) |
Oct 02, 2015 | 59.15 | 60.36 | 58.73 | 60.34 | 243,494 | +0.66(+1.10%) |
Oct 01, 2015 | 58.54 | 59.85 | 58.40 | 59.68 | 641,712 | +1.14(+1.94%) |
Sep 30, 2015 | 58.15 | 58.83 | 57.97 | 58.55 | 351,851 | +0.91(+1.57%) |
Sep 29, 2015 | 56.93 | 57.69 | 56.47 | 57.64 | 501,923 | +0.70(+1.23%) |
Sep 28, 2015 | 57.82 | 57.92 | 56.90 | 56.94 | 246,379 | -1.22(-2.11%) |
Sep 25, 2015 | 58.31 | 58.31 | 57.55 | 58.16 | 464,258 | -0.06(-0.11%) |
Sep 24, 2015 | 58.82 | 58.82 | 57.85 | 58.23 | 310,128 | -0.96(-1.62%) |
Sep 23, 2015 | 59.40 | 59.52 | 58.44 | 59.19 | 404,592 | -0.05(-0.09%) |
Sep 22, 2015 | 59.36 | 59.84 | 59.17 | 59.24 | 193,403 | -0.79(-1.32%) |
Sep 21, 2015 | 59.90 | 60.66 | 59.59 | 60.03 | 218,136 | +0.43(+0.71%) |
Sep 18, 2015 | 60.17 | 60.61 | 59.47 | 59.60 | 505,778 | -1.13(-1.86%) |
Sep 17, 2015 | 61.38 | 61.58 | 60.68 | 60.73 | 201,068 | -0.55(-0.90%) |
Sep 16, 2015 | 60.63 | 61.39 | 60.25 | 61.28 | 240,532 | +0.56(+0.92%) |
Sep 15, 2015 | 59.95 | 60.75 | 59.80 | 60.72 | 589,979 | +1.50(+2.53%) |
Sep 14, 2015 | 59.72 | 59.72 | 59.21 | 59.22 | 197,473 | -0.60(-1.01%) |
Sep 11, 2015 | 59.19 | 59.84 | 58.65 | 59.82 | 300,478 | +0.43(+0.73%) |
Sep 10, 2015 | 59.66 | 60.33 | 59.10 | 59.39 | 412,805 | -0.77(-1.28%) |
Sep 09, 2015 | 60.38 | 60.91 | 59.57 | 60.16 | 486,984 | -0.21(-0.35%) |
Sep 08, 2015 | 60.14 | 60.68 | 59.72 | 60.38 | 417,135 | +0.67(+1.11%) |
Sep 04, 2015 | 59.20 | 59.71 | 59.71 | 59.71 | 275,234 | -0.10(-0.16%) |
Sep 03, 2015 | 59.20 | 59.88 | 59.15 | 59.81 | 179,640 | +0.80(+1.35%) |
Sep 02, 2015 | 59.07 | 59.43 | 58.14 | 59.01 | 279,727 | +0.60(+1.03%) |