Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 68.87 | 69.17 | 68.60 | 69.07 | 1,377,978 | -0.04(-0.06%) |
Nov 27, 2015 | 68.93 | 69.20 | 68.77 | 69.11 | 431,933 | +0.04(+0.06%) |
Nov 25, 2015 | 68.80 | 69.07 | 69.07 | 69.07 | 555,893 | +0.31(+0.46%) |
Nov 24, 2015 | 68.65 | 68.96 | 68.21 | 68.75 | 1,067,938 | -0.40(-0.58%) |
Nov 23, 2015 | 69.30 | 69.50 | 68.92 | 69.15 | 1,306,956 | -0.59(-0.84%) |
Nov 20, 2015 | 70.20 | 70.23 | 69.61 | 69.74 | 676,659 | -0.34(-0.49%) |
Nov 19, 2015 | 69.94 | 70.31 | 69.85 | 70.08 | 861,694 | +0.67(+0.97%) |
Nov 18, 2015 | 68.85 | 69.50 | 68.45 | 69.41 | 987,936 | +1.09(+1.60%) |
Nov 17, 2015 | 68.46 | 68.80 | 68.26 | 68.32 | 924,800 | +0.10(+0.14%) |
Nov 16, 2015 | 67.76 | 68.25 | 67.69 | 68.22 | 781,462 | +0.06(+0.09%) |
Nov 13, 2015 | 68.35 | 68.62 | 67.85 | 68.16 | 898,830 | -1.03(-1.49%) |
Nov 12, 2015 | 68.96 | 69.66 | 68.85 | 69.19 | 1,285,297 | -0.17(-0.25%) |
Nov 11, 2015 | 69.04 | 69.57 | 68.89 | 69.36 | 2,157,644 | +0.91(+1.33%) |
Nov 10, 2015 | 67.89 | 68.55 | 67.76 | 68.46 | 1,370,397 | -0.47(-0.68%) |
Nov 09, 2015 | 69.13 | 69.16 | 68.35 | 68.93 | 1,068,591 | +0.04(+0.06%) |
Nov 06, 2015 | 68.85 | 69.03 | 68.25 | 68.88 | 1,802,448 | -1.01(-1.45%) |
Nov 05, 2015 | 70.27 | 70.42 | 69.86 | 69.90 | 1,440,345 | +0.72(+1.04%) |
Nov 04, 2015 | 69.87 | 69.89 | 69.01 | 69.18 | 1,402,379 | -0.95(-1.36%) |
Nov 03, 2015 | 69.85 | 70.54 | 69.82 | 70.13 | 1,428,679 | +0.33(+0.48%) |
Nov 02, 2015 | 69.65 | 69.86 | 69.50 | 69.80 | 891,049 | +0.99(+1.44%) |
Oct 30, 2015 | 68.39 | 69.35 | 68.33 | 68.81 | 1,135,659 | +0.52(+0.76%) |
Oct 29, 2015 | 67.79 | 68.35 | 67.73 | 68.30 | 530,235 | +0.08(+0.12%) |
Oct 28, 2015 | 68.18 | 68.85 | 67.67 | 68.22 | 1,266,378 | +0.87(+1.29%) |
Oct 27, 2015 | 67.92 | 68.20 | 67.20 | 67.35 | 1,736,789 | -0.30(-0.44%) |
Oct 26, 2015 | 67.55 | 67.86 | 67.44 | 67.65 | 880,143 | +0.05(+0.08%) |
Oct 23, 2015 | 67.58 | 67.89 | 67.15 | 67.60 | 1,073,766 | +0.26(+0.39%) |
Oct 22, 2015 | 67.08 | 67.75 | 66.99 | 67.34 | 1,200,422 | +0.74(+1.12%) |
Oct 21, 2015 | 66.88 | 67.13 | 66.51 | 66.59 | 1,552,447 | +0.62(+0.94%) |
Oct 20, 2015 | 66.10 | 66.37 | 65.70 | 65.97 | 1,371,435 | +0.61(+0.94%) |
Oct 19, 2015 | 65.88 | 65.93 | 64.98 | 65.36 | 955,528 | -0.51(-0.77%) |
Oct 16, 2015 | 65.48 | 65.87 | 65.34 | 65.87 | 1,080,797 | +1.08(+1.67%) |
Oct 15, 2015 | 64.39 | 64.90 | 64.27 | 64.78 | 1,797,584 | +1.15(+1.81%) |
Oct 14, 2015 | 63.66 | 63.82 | 63.25 | 63.63 | 1,059,077 | +0.42(+0.66%) |
Oct 13, 2015 | 59.84 | 63.93 | 63.07 | 63.21 | 3,953,426 | +3.37(+5.62%) |
Oct 12, 2015 | 59.65 | 60.21 | 59.63 | 59.84 | 1,504,735 | +0.06(+0.10%) |
Oct 09, 2015 | 59.90 | 60.11 | 59.52 | 59.78 | 994,456 | +0.72(+1.21%) |
Oct 08, 2015 | 58.45 | 59.13 | 58.29 | 59.07 | 1,106,781 | +0.15(+0.25%) |
Oct 07, 2015 | 58.66 | 59.10 | 58.29 | 58.92 | 996,241 | +0.06(+0.10%) |
Oct 06, 2015 | 58.65 | 59.14 | 58.59 | 58.86 | 1,146,805 | +0.57(+0.97%) |
Oct 05, 2015 | 57.96 | 58.40 | 57.90 | 58.29 | 785,835 | +0.76(+1.32%) |
Oct 02, 2015 | 56.63 | 57.54 | 56.21 | 57.53 | 1,380,139 | +1.43(+2.56%) |
Oct 01, 2015 | 56.43 | 56.52 | 55.45 | 56.09 | 1,019,815 | -0.55(-0.97%) |
Sep 30, 2015 | 57.06 | 57.14 | 56.13 | 56.64 | 1,041,956 | +0.73(+1.30%) |
Sep 29, 2015 | 55.52 | 56.09 | 55.38 | 55.92 | 1,095,134 | +0.52(+0.93%) |
Sep 28, 2015 | 56.12 | 56.12 | 55.39 | 55.40 | 1,388,341 | -0.42(-0.75%) |
Sep 25, 2015 | 55.96 | 56.35 | 55.66 | 55.82 | 2,033,422 | +0.41(+0.74%) |
Sep 24, 2015 | 55.07 | 55.45 | 54.70 | 55.41 | 2,645,126 | -0.09(-0.16%) |
Sep 23, 2015 | 55.36 | 55.66 | 55.04 | 55.50 | 1,837,726 | +0.07(+0.13%) |
Sep 22, 2015 | 55.69 | 55.87 | 55.03 | 55.43 | 1,626,319 | -1.48(-2.60%) |
Sep 21, 2015 | 56.99 | 57.19 | 56.62 | 56.91 | 948,573 | +0.11(+0.20%) |
Sep 18, 2015 | 57.01 | 57.60 | 56.66 | 56.79 | 1,598,847 | -1.84(-3.15%) |
Sep 17, 2015 | 58.52 | 59.14 | 58.34 | 58.64 | 1,386,502 | +0.09(+0.15%) |
Sep 16, 2015 | 58.28 | 58.76 | 58.08 | 58.55 | 1,524,644 | +0.07(+0.12%) |
Sep 15, 2015 | 57.51 | 59.45 | 57.29 | 58.48 | 1,823,023 | +0.95(+1.66%) |
Sep 14, 2015 | 57.56 | 57.75 | 57.33 | 57.53 | 692,753 | -0.23(-0.39%) |
Sep 11, 2015 | 57.35 | 57.75 | 57.29 | 57.75 | 1,031,007 | +0.07(+0.12%) |
Sep 10, 2015 | 56.81 | 58.15 | 56.77 | 57.68 | 1,489,679 | +0.80(+1.41%) |
Sep 09, 2015 | 58.05 | 58.14 | 56.78 | 56.88 | 1,431,188 | -1.13(-1.94%) |
Sep 08, 2015 | 57.67 | 58.03 | 57.41 | 58.01 | 1,022,985 | +1.42(+2.50%) |
Sep 04, 2015 | 56.62 | 56.59 | 56.59 | 56.59 | 1,909,139 | -1.61(-2.76%) |
Sep 03, 2015 | 57.89 | 58.30 | 57.86 | 58.20 | 3,215,693 | +0.38(+0.67%) |
Sep 02, 2015 | 57.57 | 57.83 | 56.99 | 57.82 | 1,710,575 | +0.47(+0.82%) |