Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 66.03 | 66.05 | 64.66 | 65.60 | 3,440,420 | -0.53(-0.80%) |
Nov 27, 2015 | 66.28 | 66.53 | 66.02 | 66.13 | 694,696 | -0.33(-0.50%) |
Nov 25, 2015 | 65.91 | 66.46 | 66.46 | 66.46 | 2,430,125 | +0.80(+1.21%) |
Nov 24, 2015 | 65.77 | 66.31 | 64.69 | 65.66 | 4,644,395 | -1.31(-1.96%) |
Nov 23, 2015 | 66.89 | 67.62 | 66.79 | 66.98 | 2,459,097 | +0.08(+0.12%) |
Nov 20, 2015 | 67.51 | 67.57 | 66.51 | 66.89 | 2,520,811 | -0.24(-0.36%) |
Nov 19, 2015 | 66.98 | 67.24 | 66.22 | 67.13 | 3,505,938 | +0.31(+0.47%) |
Nov 18, 2015 | 67.32 | 67.94 | 65.50 | 66.82 | 5,712,980 | -0.50(-0.74%) |
Nov 17, 2015 | 68.80 | 68.87 | 67.12 | 67.32 | 8,299,503 | -0.65(-0.95%) |
Nov 16, 2015 | 65.99 | 68.71 | 64.93 | 67.97 | 14,574,077 | +0.90(+1.35%) |
Nov 13, 2015 | 68.34 | 68.67 | 67.02 | 67.06 | 1,782,229 | -1.64(-2.39%) |
Nov 12, 2015 | 69.61 | 69.61 | 68.64 | 68.70 | 1,393,628 | -0.87(-1.25%) |
Nov 11, 2015 | 70.71 | 70.83 | 69.51 | 69.57 | 1,368,324 | -0.98(-1.39%) |
Nov 10, 2015 | 69.81 | 70.66 | 69.55 | 70.55 | 1,111,386 | +0.70(+1.00%) |
Nov 09, 2015 | 70.57 | 70.69 | 68.63 | 69.85 | 1,342,870 | -0.85(-1.20%) |
Nov 06, 2015 | 70.77 | 71.30 | 70.21 | 70.70 | 1,513,906 | -0.04(-0.05%) |
Nov 05, 2015 | 71.05 | 71.41 | 70.16 | 70.73 | 1,318,576 | -0.28(-0.39%) |
Nov 04, 2015 | 70.84 | 71.07 | 70.33 | 71.01 | 1,467,389 | +0.29(+0.40%) |
Nov 03, 2015 | 71.23 | 71.51 | 70.00 | 70.72 | 2,094,394 | -0.69(-0.97%) |
Nov 02, 2015 | 70.99 | 71.82 | 70.75 | 71.41 | 1,750,835 | +0.63(+0.89%) |
Oct 30, 2015 | 71.30 | 71.80 | 70.67 | 70.79 | 2,777,894 | -0.18(-0.26%) |
Oct 29, 2015 | 68.60 | 71.14 | 68.07 | 70.97 | 4,220,649 | +0.08(+0.12%) |
Oct 28, 2015 | 73.35 | 73.65 | 69.41 | 70.89 | 5,674,932 | -1.01(-1.41%) |
Oct 27, 2015 | 70.62 | 72.86 | 70.23 | 71.90 | 4,941,301 | +1.27(+1.80%) |
Oct 26, 2015 | 69.46 | 70.99 | 69.04 | 70.63 | 2,253,000 | +1.21(+1.75%) |
Oct 23, 2015 | 70.01 | 70.24 | 68.59 | 69.42 | 5,293,549 | -1.45(-2.05%) |
Oct 22, 2015 | 68.70 | 71.30 | 68.53 | 70.87 | 3,814,759 | +2.78(+4.09%) |
Oct 21, 2015 | 69.01 | 69.61 | 68.02 | 68.09 | 1,672,946 | -0.96(-1.39%) |
Oct 20, 2015 | 68.55 | 69.51 | 68.37 | 69.05 | 1,926,823 | +1.39(+2.06%) |
Oct 19, 2015 | 67.87 | 68.65 | 67.39 | 67.65 | 2,632,082 | -0.41(-0.61%) |
Oct 16, 2015 | 68.87 | 68.87 | 67.75 | 68.07 | 3,009,115 | -0.93(-1.35%) |
Oct 15, 2015 | 68.92 | 69.15 | 67.47 | 69.00 | 2,016,077 | +0.62(+0.90%) |
Oct 14, 2015 | 69.33 | 69.69 | 68.21 | 68.38 | 2,523,063 | -1.02(-1.47%) |
Oct 13, 2015 | 69.49 | 70.44 | 68.96 | 69.41 | 3,164,139 | -1.04(-1.48%) |
Oct 12, 2015 | 70.54 | 70.90 | 70.05 | 70.45 | 1,645,032 | -0.06(-0.08%) |
Oct 09, 2015 | 70.67 | 70.99 | 69.70 | 70.50 | 2,177,323 | -0.08(-0.12%) |
Oct 08, 2015 | 68.13 | 70.90 | 68.05 | 70.59 | 3,790,510 | +2.20(+3.22%) |
Oct 07, 2015 | 66.43 | 68.40 | 66.39 | 68.38 | 2,610,146 | +2.08(+3.14%) |
Oct 06, 2015 | 66.70 | 67.27 | 66.16 | 66.30 | 2,777,435 | -0.78(-1.17%) |
Oct 05, 2015 | 66.21 | 67.22 | 65.09 | 67.08 | 2,279,222 | +1.20(+1.82%) |
Oct 02, 2015 | 63.71 | 65.87 | 63.49 | 65.88 | 2,981,591 | +1.24(+1.93%) |
Oct 01, 2015 | 63.05 | 64.68 | 63.02 | 64.64 | 3,681,559 | +1.76(+2.80%) |
Sep 30, 2015 | 60.95 | 63.03 | 60.63 | 62.88 | 3,881,058 | +2.54(+4.22%) |
Sep 29, 2015 | 61.02 | 61.43 | 60.21 | 60.33 | 3,878,844 | -0.67(-1.10%) |
Sep 28, 2015 | 62.44 | 62.67 | 60.89 | 61.01 | 2,768,196 | -2.15(-3.40%) |
Sep 25, 2015 | 63.24 | 64.09 | 62.73 | 63.15 | 2,469,055 | +0.28(+0.44%) |
Sep 24, 2015 | 63.60 | 63.60 | 62.49 | 62.88 | 3,221,098 | +0.44(+0.71%) |
Sep 23, 2015 | 63.04 | 63.11 | 62.30 | 62.44 | 1,490,750 | -0.30(-0.48%) |
Sep 22, 2015 | 63.47 | 63.92 | 62.31 | 62.74 | 3,582,751 | -2.00(-3.09%) |
Sep 21, 2015 | 64.72 | 65.27 | 64.34 | 64.74 | 2,148,075 | +0.50(+0.78%) |
Sep 18, 2015 | 65.33 | 65.33 | 63.67 | 64.24 | 8,660,637 | -2.29(-3.44%) |
Sep 17, 2015 | 67.18 | 67.62 | 66.39 | 66.53 | 2,394,977 | -0.58(-0.87%) |
Sep 16, 2015 | 66.86 | 67.22 | 66.41 | 67.11 | 2,055,539 | +0.51(+0.76%) |
Sep 15, 2015 | 67.37 | 67.37 | 65.34 | 66.60 | 3,446,475 | -0.69(-1.03%) |
Sep 14, 2015 | 67.25 | 67.51 | 66.72 | 67.29 | 1,851,328 | -0.02(-0.03%) |
Sep 11, 2015 | 66.12 | 67.33 | 66.02 | 67.31 | 1,692,370 | +0.68(+1.02%) |
Sep 10, 2015 | 65.55 | 66.81 | 65.34 | 66.63 | 1,741,861 | +1.00(+1.52%) |
Sep 09, 2015 | 67.03 | 67.45 | 65.49 | 65.63 | 1,925,600 | -1.13(-1.70%) |
Sep 08, 2015 | 65.76 | 66.82 | 65.17 | 66.77 | 2,486,787 | +2.21(+3.43%) |
Sep 04, 2015 | 64.51 | 64.56 | 64.56 | 64.56 | 1,663,089 | -0.97(-1.48%) |
Sep 03, 2015 | 65.54 | 66.53 | 65.15 | 65.52 | 1,752,167 | +0.14(+0.21%) |
Sep 02, 2015 | 64.83 | 65.65 | 64.36 | 65.39 | 2,574,308 | +1.69(+2.65%) |