Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 63.81 | 64.74 | 63.67 | 64.29 | 17,286,238 | +0.67(+1.05%) |
Nov 27, 2015 | 63.54 | 63.95 | 63.42 | 63.62 | 3,618,928 | -0.35(-0.55%) |
Nov 25, 2015 | 63.86 | 63.97 | 63.97 | 63.97 | 7,697,656 | -0.34(-0.53%) |
Nov 24, 2015 | 63.50 | 64.98 | 63.22 | 64.31 | 12,139,513 | +0.94(+1.49%) |
Nov 23, 2015 | 62.41 | 63.67 | 62.03 | 63.37 | 9,783,182 | +0.70(+1.12%) |
Nov 20, 2015 | 63.81 | 64.28 | 62.52 | 62.66 | 12,160,798 | -1.28(-2.00%) |
Nov 19, 2015 | 64.79 | 65.03 | 63.66 | 63.95 | 8,659,276 | -0.97(-1.50%) |
Nov 18, 2015 | 64.38 | 65.30 | 64.09 | 64.92 | 9,833,569 | +0.83(+1.30%) |
Nov 17, 2015 | 64.26 | 65.12 | 63.85 | 64.09 | 10,760,003 | -0.30(-0.46%) |
Nov 16, 2015 | 61.81 | 64.40 | 61.81 | 64.38 | 14,134,573 | +2.70(+4.38%) |
Nov 13, 2015 | 62.30 | 62.58 | 61.34 | 61.68 | 11,037,153 | -0.82(-1.31%) |
Nov 12, 2015 | 63.12 | 63.40 | 62.08 | 62.50 | 12,868,972 | -1.62(-2.53%) |
Nov 11, 2015 | 64.96 | 65.18 | 63.89 | 64.12 | 8,749,086 | -0.72(-1.12%) |
Nov 10, 2015 | 64.06 | 65.03 | 63.88 | 64.84 | 9,809,969 | +0.63(+0.99%) |
Nov 09, 2015 | 65.02 | 65.69 | 64.06 | 64.21 | 11,010,333 | -1.19(-1.82%) |
Nov 06, 2015 | 65.18 | 65.43 | 63.82 | 65.40 | 13,851,657 | -0.36(-0.55%) |
Nov 05, 2015 | 66.81 | 67.15 | 65.61 | 65.76 | 16,078,029 | -1.54(-2.29%) |
Nov 04, 2015 | 68.18 | 68.23 | 66.82 | 67.31 | 17,150,488 | -0.95(-1.40%) |
Nov 03, 2015 | 66.37 | 68.61 | 66.37 | 68.26 | 25,402,852 | +2.21(+3.35%) |
Nov 02, 2015 | 63.02 | 66.27 | 62.93 | 66.05 | 20,524,230 | +2.84(+4.49%) |
Oct 30, 2015 | 63.39 | 63.97 | 62.19 | 63.21 | 16,619,472 | +0.69(+1.10%) |
Oct 29, 2015 | 62.12 | 63.24 | 62.00 | 62.52 | 9,612,550 | +0.07(+0.11%) |
Oct 28, 2015 | 61.35 | 62.68 | 61.15 | 62.45 | 11,841,411 | +1.45(+2.38%) |
Oct 27, 2015 | 61.02 | 61.18 | 60.33 | 61.00 | 13,412,366 | -0.74(-1.21%) |
Oct 26, 2015 | 63.20 | 63.21 | 61.61 | 61.74 | 12,372,646 | -1.72(-2.71%) |
Oct 23, 2015 | 63.12 | 63.94 | 62.66 | 63.46 | 11,695,887 | -0.26(-0.41%) |
Oct 22, 2015 | 62.42 | 63.86 | 62.42 | 63.72 | 12,898,276 | +1.59(+2.56%) |
Oct 21, 2015 | 62.21 | 63.04 | 62.00 | 62.13 | 10,683,695 | -0.46(-0.73%) |
Oct 20, 2015 | 62.25 | 62.94 | 62.17 | 62.59 | 11,819,963 | -0.03(-0.04%) |
Oct 19, 2015 | 62.85 | 62.97 | 62.05 | 62.62 | 12,796,371 | -0.88(-1.38%) |
Oct 16, 2015 | 63.68 | 63.75 | 62.61 | 63.49 | 11,245,026 | +0.40(+0.63%) |
Oct 15, 2015 | 62.35 | 63.20 | 61.51 | 63.10 | 12,882,096 | +0.67(+1.07%) |
Oct 14, 2015 | 61.37 | 62.58 | 61.00 | 62.43 | 13,993,779 | +0.96(+1.56%) |
Oct 13, 2015 | 61.07 | 61.86 | 60.71 | 61.47 | 11,520,043 | -0.25(-0.41%) |
Oct 12, 2015 | 62.50 | 62.58 | 61.11 | 61.72 | 11,383,462 | -0.58(-0.93%) |
Oct 09, 2015 | 62.74 | 62.88 | 61.67 | 62.30 | 14,393,545 | -0.24(-0.38%) |
Oct 08, 2015 | 61.13 | 62.69 | 61.07 | 62.53 | 16,244,636 | +1.24(+2.03%) |
Oct 07, 2015 | 61.38 | 62.26 | 60.01 | 61.29 | 25,434,412 | +0.79(+1.30%) |
Oct 06, 2015 | 58.55 | 60.95 | 58.47 | 60.50 | 27,168,282 | +2.06(+3.52%) |
Oct 05, 2015 | 57.32 | 58.56 | 57.28 | 58.45 | 20,410,016 | +1.72(+3.04%) |
Oct 02, 2015 | 54.07 | 56.72 | 53.77 | 56.72 | 18,765,488 | +2.23(+4.10%) |
Oct 01, 2015 | 55.45 | 56.26 | 54.12 | 54.49 | 15,974,112 | -0.38(-0.68%) |
Sep 30, 2015 | 53.66 | 54.96 | 53.56 | 54.86 | 20,284,276 | +1.83(+3.45%) |
Sep 29, 2015 | 52.89 | 53.32 | 52.36 | 53.03 | 12,648,520 | +0.33(+0.63%) |
Sep 28, 2015 | 53.32 | 53.51 | 52.69 | 52.70 | 15,192,894 | -1.34(-2.48%) |
Sep 25, 2015 | 54.16 | 54.36 | 53.50 | 54.04 | 15,617,840 | +0.56(+1.05%) |
Sep 24, 2015 | 52.48 | 53.77 | 52.23 | 53.48 | 14,811,790 | +0.54(+1.01%) |
Sep 23, 2015 | 53.83 | 53.92 | 52.69 | 52.94 | 13,001,476 | -0.79(-1.46%) |
Sep 22, 2015 | 53.44 | 54.04 | 53.20 | 53.73 | 13,933,217 | -0.58(-1.08%) |
Sep 21, 2015 | 54.46 | 54.76 | 54.14 | 54.31 | 12,254,537 | +0.24(+0.45%) |
Sep 18, 2015 | 54.19 | 54.74 | 53.53 | 54.07 | 26,794,020 | -1.16(-2.10%) |
Sep 17, 2015 | 55.03 | 55.97 | 54.67 | 55.23 | 17,719,414 | +0.27(+0.49%) |
Sep 16, 2015 | 54.13 | 55.09 | 54.09 | 54.96 | 18,106,532 | +1.29(+2.40%) |
Sep 15, 2015 | 53.16 | 54.04 | 53.01 | 53.67 | 16,790,276 | +0.97(+1.85%) |
Sep 14, 2015 | 52.53 | 52.86 | 52.14 | 52.70 | 14,715,995 | -0.01(-0.03%) |
Sep 11, 2015 | 52.82 | 53.03 | 52.23 | 52.71 | 15,861,505 | +0.09(+0.17%) |
Sep 10, 2015 | 52.67 | 52.72 | 51.69 | 52.62 | 16,497,849 | +0.51(+0.99%) |
Sep 09, 2015 | 53.85 | 54.39 | 51.99 | 52.11 | 16,238,335 | -1.34(-2.50%) |
Sep 08, 2015 | 53.92 | 53.94 | 53.03 | 53.44 | 13,394,336 | +0.12(+0.22%) |
Sep 04, 2015 | 53.76 | 53.33 | 53.33 | 53.33 | 16,117,319 | -1.11(-2.03%) |
Sep 03, 2015 | 54.74 | 55.24 | 54.04 | 54.43 | 17,659,514 | +0.14(+0.26%) |
Sep 02, 2015 | 55.47 | 55.47 | 53.72 | 54.29 | 20,495,830 | -0.09(-0.17%) |