Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 69.88 | 70.36 | 69.32 | 69.77 | 3,729,482 | +0.23(+0.33%) |
Nov 27, 2015 | 69.58 | 70.19 | 69.40 | 69.54 | 779,485 | -0.10(-0.15%) |
Nov 25, 2015 | 69.30 | 69.65 | 69.65 | 69.65 | 2,557,074 | +0.62(+0.90%) |
Nov 24, 2015 | 68.00 | 69.38 | 67.88 | 69.03 | 3,140,608 | +0.48(+0.69%) |
Nov 23, 2015 | 68.35 | 68.97 | 68.17 | 68.55 | 2,265,452 | +0.10(+0.15%) |
Nov 20, 2015 | 67.06 | 69.22 | 66.98 | 68.45 | 4,221,464 | +1.80(+2.70%) |
Nov 19, 2015 | 65.14 | 66.69 | 64.91 | 66.64 | 2,818,717 | +1.48(+2.28%) |
Nov 18, 2015 | 64.53 | 65.17 | 64.02 | 65.16 | 3,246,328 | +1.10(+1.72%) |
Nov 17, 2015 | 64.60 | 64.92 | 63.79 | 64.06 | 1,904,519 | -0.39(-0.60%) |
Nov 16, 2015 | 63.79 | 64.48 | 63.48 | 64.45 | 2,079,047 | +0.69(+1.08%) |
Nov 13, 2015 | 65.49 | 65.72 | 63.66 | 63.75 | 2,661,311 | -1.89(-2.88%) |
Nov 12, 2015 | 65.64 | 66.64 | 65.61 | 65.64 | 2,479,401 | -0.98(-1.47%) |
Nov 11, 2015 | 66.30 | 67.03 | 65.66 | 66.62 | 1,794,467 | +0.70(+1.06%) |
Nov 10, 2015 | 65.26 | 66.02 | 64.93 | 65.92 | 1,822,761 | +0.57(+0.87%) |
Nov 09, 2015 | 65.73 | 65.94 | 65.10 | 65.35 | 1,267,776 | -0.59(-0.89%) |
Nov 06, 2015 | 65.73 | 66.33 | 65.19 | 65.94 | 2,913,834 | +0.02(+0.02%) |
Nov 05, 2015 | 65.50 | 66.10 | 64.99 | 65.92 | 1,502,752 | +0.36(+0.56%) |
Nov 04, 2015 | 66.37 | 66.37 | 65.49 | 65.56 | 2,382,638 | -0.47(-0.72%) |
Nov 03, 2015 | 66.55 | 66.80 | 65.20 | 66.03 | 2,362,616 | -0.79(-1.18%) |
Nov 02, 2015 | 66.17 | 67.01 | 65.53 | 66.82 | 2,260,971 | +0.97(+1.48%) |
Oct 30, 2015 | 63.47 | 66.21 | 63.47 | 65.85 | 4,635,564 | +2.49(+3.94%) |
Oct 29, 2015 | 66.90 | 66.90 | 63.30 | 63.36 | 6,159,587 | -4.84(-7.10%) |
Oct 28, 2015 | 67.06 | 68.23 | 66.36 | 68.20 | 3,714,682 | +1.49(+2.23%) |
Oct 27, 2015 | 66.92 | 67.29 | 66.56 | 66.71 | 3,174,071 | -0.59(-0.88%) |
Oct 26, 2015 | 67.13 | 67.35 | 66.62 | 67.31 | 2,426,371 | -0.02(-0.04%) |
Oct 23, 2015 | 66.51 | 67.48 | 66.51 | 67.33 | 3,132,763 | +0.40(+0.60%) |
Oct 22, 2015 | 65.11 | 67.01 | 64.83 | 66.93 | 3,344,218 | +2.09(+3.22%) |
Oct 21, 2015 | 65.67 | 65.74 | 64.64 | 64.84 | 1,753,854 | -0.29(-0.44%) |
Oct 20, 2015 | 64.61 | 65.76 | 64.25 | 65.12 | 2,602,326 | +0.55(+0.86%) |
Oct 19, 2015 | 63.95 | 64.59 | 63.64 | 64.57 | 2,048,672 | +0.37(+0.58%) |
Oct 16, 2015 | 64.13 | 64.22 | 62.98 | 64.20 | 2,518,243 | +0.22(+0.35%) |
Oct 15, 2015 | 63.97 | 64.09 | 63.06 | 63.97 | 1,824,488 | +0.52(+0.82%) |
Oct 14, 2015 | 63.18 | 63.86 | 62.68 | 63.45 | 1,968,167 | +0.25(+0.40%) |
Oct 13, 2015 | 64.65 | 64.81 | 63.10 | 63.20 | 2,726,277 | -1.54(-2.37%) |
Oct 12, 2015 | 64.33 | 65.28 | 64.20 | 64.73 | 1,484,345 | -0.09(-0.13%) |
Oct 09, 2015 | 64.35 | 65.24 | 64.12 | 64.82 | 2,495,983 | +0.78(+1.22%) |
Oct 08, 2015 | 62.93 | 64.55 | 62.82 | 64.04 | 3,045,841 | +0.92(+1.45%) |
Oct 07, 2015 | 62.23 | 63.29 | 62.19 | 63.12 | 2,375,938 | +1.33(+2.15%) |
Oct 06, 2015 | 62.40 | 62.52 | 61.56 | 61.79 | 2,202,259 | -0.45(-0.72%) |
Oct 05, 2015 | 62.23 | 62.53 | 61.51 | 62.24 | 2,282,093 | +0.51(+0.83%) |
Oct 02, 2015 | 60.18 | 61.77 | 59.97 | 61.73 | 2,367,520 | +0.43(+0.70%) |
Oct 01, 2015 | 60.53 | 61.39 | 59.51 | 61.30 | 3,549,993 | +1.11(+1.84%) |
Sep 30, 2015 | 59.05 | 60.26 | 58.88 | 60.19 | 3,310,103 | +2.45(+4.25%) |
Sep 29, 2015 | 55.85 | 57.87 | 55.08 | 57.74 | 3,840,578 | +2.03(+3.65%) |
Sep 28, 2015 | 57.33 | 57.38 | 55.55 | 55.70 | 2,300,825 | -2.29(-3.94%) |
Sep 25, 2015 | 58.44 | 58.66 | 57.73 | 57.99 | 2,340,298 | +0.30(+0.52%) |
Sep 24, 2015 | 57.40 | 58.17 | 56.26 | 57.69 | 3,034,473 | -0.97(-1.65%) |
Sep 23, 2015 | 59.38 | 59.38 | 57.92 | 58.66 | 1,827,685 | -0.27(-0.46%) |
Sep 22, 2015 | 60.44 | 60.45 | 57.84 | 58.92 | 4,441,922 | -2.21(-3.61%) |
Sep 21, 2015 | 61.88 | 61.88 | 60.45 | 61.13 | 2,163,303 | -0.33(-0.54%) |
Sep 18, 2015 | 61.76 | 62.15 | 61.05 | 61.47 | 4,181,250 | -1.23(-1.97%) |
Sep 17, 2015 | 62.89 | 63.60 | 62.42 | 62.70 | 2,858,431 | -0.34(-0.54%) |
Sep 16, 2015 | 61.35 | 63.19 | 61.26 | 63.04 | 2,584,304 | +1.94(+3.17%) |
Sep 15, 2015 | 60.35 | 61.37 | 60.32 | 61.10 | 2,600,796 | +0.68(+1.13%) |
Sep 14, 2015 | 60.47 | 60.71 | 60.15 | 60.42 | 1,758,717 | -0.06(-0.09%) |
Sep 11, 2015 | 59.48 | 60.48 | 58.66 | 60.48 | 2,706,113 | +0.92(+1.54%) |
Sep 10, 2015 | 59.71 | 59.86 | 58.43 | 59.56 | 3,121,606 | -0.34(-0.57%) |
Sep 09, 2015 | 60.50 | 62.02 | 59.76 | 59.90 | 2,344,620 | +0.10(+0.16%) |
Sep 08, 2015 | 62.01 | 62.01 | 57.40 | 59.80 | 2,734,425 | +2.80(+4.92%) |
Sep 04, 2015 | 56.87 | 57.00 | 57.00 | 57.00 | 2,119,581 | -0.99(-1.71%) |
Sep 03, 2015 | 58.02 | 58.99 | 57.65 | 57.99 | 1,803,193 | +0.38(+0.66%) |
Sep 02, 2015 | 57.71 | 57.86 | 56.62 | 57.61 | 2,136,595 | +0.59(+1.04%) |