Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 66.81 | 67.22 | 66.25 | 66.54 | 248,171 | -0.03(-0.04%) |
Nov 27, 2015 | 66.25 | 67.19 | 65.96 | 66.57 | 103,161 | +0.33(+0.50%) |
Nov 25, 2015 | 65.82 | 66.24 | 66.24 | 66.24 | 238,378 | +0.41(+0.63%) |
Nov 24, 2015 | 64.88 | 66.04 | 64.67 | 65.83 | 219,445 | +0.77(+1.18%) |
Nov 23, 2015 | 64.83 | 65.47 | 64.72 | 65.06 | 633,647 | +0.02(+0.03%) |
Nov 20, 2015 | 64.92 | 65.45 | 64.57 | 65.04 | 317,103 | +0.28(+0.43%) |
Nov 19, 2015 | 63.81 | 65.02 | 63.50 | 64.76 | 810,742 | +1.12(+1.76%) |
Nov 18, 2015 | 62.97 | 63.85 | 62.95 | 63.64 | 907,254 | +0.29(+0.46%) |
Nov 17, 2015 | 64.58 | 65.07 | 63.12 | 63.35 | 419,742 | -0.93(-1.44%) |
Nov 16, 2015 | 63.74 | 64.75 | 63.56 | 64.28 | 355,770 | +0.33(+0.52%) |
Nov 13, 2015 | 63.84 | 64.74 | 63.40 | 63.95 | 217,634 | +0.05(+0.07%) |
Nov 12, 2015 | 65.32 | 65.57 | 63.71 | 63.90 | 362,322 | -2.09(-3.17%) |
Nov 11, 2015 | 67.03 | 67.03 | 65.92 | 65.99 | 185,894 | -0.81(-1.21%) |
Nov 10, 2015 | 65.87 | 66.80 | 65.67 | 66.80 | 223,265 | +0.60(+0.90%) |
Nov 09, 2015 | 67.15 | 68.11 | 65.80 | 66.20 | 296,838 | -0.97(-1.45%) |
Nov 06, 2015 | 66.73 | 67.42 | 66.07 | 67.18 | 262,243 | +0.11(+0.16%) |
Nov 05, 2015 | 66.92 | 67.35 | 66.53 | 67.07 | 420,199 | +0.12(+0.18%) |
Nov 04, 2015 | 67.00 | 67.64 | 66.69 | 66.95 | 244,331 | +0.08(+0.12%) |
Nov 03, 2015 | 66.68 | 67.55 | 66.17 | 66.86 | 335,608 | +0.80(+1.21%) |
Nov 02, 2015 | 65.24 | 66.18 | 64.50 | 66.07 | 343,045 | +0.71(+1.08%) |
Oct 30, 2015 | 64.69 | 65.53 | 63.30 | 65.36 | 725,953 | +0.63(+0.98%) |
Oct 29, 2015 | 64.72 | 65.50 | 63.70 | 64.73 | 341,827 | -0.36(-0.55%) |
Oct 28, 2015 | 63.51 | 65.09 | 63.51 | 65.08 | 304,366 | +1.78(+2.81%) |
Oct 27, 2015 | 63.13 | 63.95 | 62.76 | 63.30 | 346,948 | -0.50(-0.79%) |
Oct 26, 2015 | 64.04 | 64.36 | 63.44 | 63.81 | 310,883 | -0.28(-0.43%) |
Oct 23, 2015 | 64.03 | 64.37 | 63.52 | 64.08 | 269,576 | +0.55(+0.87%) |
Oct 22, 2015 | 62.22 | 63.74 | 61.76 | 63.53 | 242,367 | +1.76(+2.85%) |
Oct 21, 2015 | 62.26 | 63.05 | 61.64 | 61.77 | 233,452 | -0.24(-0.38%) |
Oct 20, 2015 | 61.66 | 62.63 | 61.62 | 62.01 | 289,745 | +0.18(+0.30%) |
Oct 19, 2015 | 60.99 | 62.09 | 60.35 | 61.83 | 370,636 | +0.38(+0.61%) |
Oct 16, 2015 | 61.56 | 62.02 | 60.80 | 61.45 | 362,547 | -0.23(-0.37%) |
Oct 15, 2015 | 61.66 | 62.05 | 60.43 | 61.68 | 431,986 | +0.20(+0.33%) |
Oct 14, 2015 | 61.81 | 62.18 | 61.02 | 61.48 | 195,367 | -0.51(-0.83%) |
Oct 13, 2015 | 62.31 | 63.06 | 61.92 | 61.99 | 193,431 | -0.98(-1.56%) |
Oct 12, 2015 | 63.50 | 63.50 | 62.32 | 62.97 | 145,805 | -0.42(-0.67%) |
Oct 09, 2015 | 63.61 | 64.20 | 62.47 | 63.40 | 240,732 | -0.02(-0.03%) |
Oct 08, 2015 | 61.98 | 63.50 | 59.67 | 63.41 | 479,136 | +1.06(+1.71%) |
Oct 07, 2015 | 61.43 | 62.87 | 60.86 | 62.35 | 443,959 | +1.24(+2.03%) |
Oct 06, 2015 | 60.97 | 61.68 | 60.70 | 61.11 | 298,502 | +0.36(+0.59%) |
Oct 05, 2015 | 59.06 | 61.26 | 59.06 | 60.75 | 323,609 | +1.87(+3.18%) |
Oct 02, 2015 | 56.68 | 59.07 | 56.58 | 58.88 | 429,258 | +1.71(+2.98%) |
Oct 01, 2015 | 57.78 | 58.33 | 56.60 | 57.18 | 422,682 | -0.57(-0.99%) |
Sep 30, 2015 | 57.40 | 58.06 | 56.36 | 57.74 | 312,601 | +0.91(+1.60%) |
Sep 29, 2015 | 56.42 | 57.23 | 56.32 | 56.84 | 361,983 | +0.43(+0.76%) |
Sep 28, 2015 | 56.87 | 56.90 | 56.35 | 56.40 | 228,433 | -0.76(-1.33%) |
Sep 25, 2015 | 57.42 | 57.94 | 56.96 | 57.17 | 201,937 | +0.44(+0.78%) |
Sep 24, 2015 | 56.95 | 57.23 | 56.08 | 56.73 | 335,612 | -0.79(-1.37%) |
Sep 23, 2015 | 58.45 | 58.62 | 57.16 | 57.51 | 345,504 | -0.91(-1.55%) |
Sep 22, 2015 | 58.72 | 59.24 | 58.04 | 58.42 | 270,458 | -1.14(-1.91%) |
Sep 21, 2015 | 59.83 | 60.58 | 59.42 | 59.56 | 224,683 | -0.08(-0.14%) |
Sep 18, 2015 | 60.03 | 60.23 | 59.40 | 59.64 | 452,444 | -1.20(-1.98%) |
Sep 17, 2015 | 61.74 | 61.96 | 60.80 | 60.85 | 222,386 | -0.88(-1.43%) |
Sep 16, 2015 | 61.00 | 61.90 | 60.77 | 61.73 | 236,261 | +0.82(+1.34%) |
Sep 15, 2015 | 60.22 | 61.01 | 60.15 | 60.91 | 229,721 | +0.73(+1.22%) |
Sep 14, 2015 | 61.12 | 61.12 | 60.08 | 60.18 | 205,698 | -0.96(-1.58%) |
Sep 11, 2015 | 60.40 | 61.24 | 60.18 | 61.14 | 313,125 | +0.49(+0.80%) |
Sep 10, 2015 | 59.86 | 61.08 | 59.70 | 60.65 | 472,846 | +0.70(+1.16%) |
Sep 09, 2015 | 60.71 | 61.19 | 59.78 | 59.96 | 342,114 | -0.50(-0.82%) |
Sep 08, 2015 | 60.19 | 60.62 | 59.82 | 60.45 | 484,677 | +1.33(+2.25%) |
Sep 04, 2015 | 58.87 | 59.12 | 59.12 | 59.12 | 301,706 | -0.62(-1.04%) |
Sep 03, 2015 | 59.27 | 60.27 | 59.03 | 59.74 | 310,307 | +0.50(+0.85%) |
Sep 02, 2015 | 59.14 | 59.40 | 57.83 | 59.24 | 586,930 | +0.69(+1.18%) |