Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 63.16 | 64.08 | 63.02 | 63.63 | 17,464,940 | +0.66(+1.05%) |
Nov 27, 2015 | 62.89 | 63.30 | 62.77 | 62.97 | 3,656,339 | -0.35(-0.55%) |
Nov 25, 2015 | 63.21 | 63.32 | 63.32 | 63.32 | 7,777,233 | -0.33(-0.53%) |
Nov 24, 2015 | 62.85 | 64.32 | 62.57 | 63.65 | 12,265,009 | +0.93(+1.49%) |
Nov 23, 2015 | 61.77 | 63.02 | 61.40 | 62.72 | 9,884,319 | +0.70(+1.12%) |
Nov 20, 2015 | 63.16 | 63.63 | 61.88 | 62.02 | 12,286,514 | -1.27(-2.00%) |
Nov 19, 2015 | 64.13 | 64.36 | 63.01 | 63.29 | 8,748,793 | -0.96(-1.50%) |
Nov 18, 2015 | 63.72 | 64.63 | 63.43 | 64.25 | 9,935,226 | +0.82(+1.30%) |
Nov 17, 2015 | 63.60 | 64.46 | 63.20 | 63.43 | 10,871,238 | -0.29(-0.46%) |
Nov 16, 2015 | 61.17 | 63.74 | 61.17 | 63.72 | 14,280,693 | +2.68(+4.38%) |
Nov 13, 2015 | 61.66 | 61.94 | 60.71 | 61.05 | 11,151,253 | -0.81(-1.31%) |
Nov 12, 2015 | 62.47 | 62.75 | 61.44 | 61.86 | 13,002,008 | -1.60(-2.53%) |
Nov 11, 2015 | 64.29 | 64.51 | 63.24 | 63.46 | 8,839,532 | -0.72(-1.12%) |
Nov 10, 2015 | 63.40 | 64.36 | 63.22 | 64.18 | 9,911,383 | +0.63(+0.99%) |
Nov 09, 2015 | 64.35 | 65.02 | 63.40 | 63.55 | 11,124,155 | -1.18(-1.82%) |
Nov 06, 2015 | 64.51 | 64.76 | 63.17 | 64.73 | 13,994,852 | -0.36(-0.55%) |
Nov 05, 2015 | 66.12 | 66.47 | 64.94 | 65.09 | 16,244,240 | -1.53(-2.29%) |
Nov 04, 2015 | 67.48 | 67.53 | 66.14 | 66.62 | 17,327,786 | -0.94(-1.40%) |
Nov 03, 2015 | 65.69 | 67.90 | 65.69 | 67.56 | 25,665,462 | +2.19(+3.35%) |
Nov 02, 2015 | 62.38 | 65.59 | 62.29 | 65.37 | 20,736,404 | +2.81(+4.49%) |
Oct 30, 2015 | 62.74 | 63.32 | 61.55 | 62.56 | 16,791,280 | +0.68(+1.10%) |
Oct 29, 2015 | 61.49 | 62.60 | 61.36 | 61.88 | 9,711,923 | +0.07(+0.11%) |
Oct 28, 2015 | 60.72 | 62.04 | 60.52 | 61.81 | 11,963,825 | +1.44(+2.38%) |
Oct 27, 2015 | 60.39 | 60.55 | 59.71 | 60.37 | 13,551,020 | -0.74(-1.21%) |
Oct 26, 2015 | 62.56 | 62.56 | 60.98 | 61.11 | 12,500,552 | -1.70(-2.71%) |
Oct 23, 2015 | 62.47 | 63.29 | 62.02 | 62.81 | 11,816,796 | -0.26(-0.41%) |
Oct 22, 2015 | 61.78 | 63.20 | 61.78 | 63.07 | 13,031,616 | +1.58(+2.56%) |
Oct 21, 2015 | 61.57 | 62.39 | 61.36 | 61.50 | 10,794,140 | -0.45(-0.73%) |
Oct 20, 2015 | 61.61 | 62.29 | 61.54 | 61.95 | 11,942,155 | -0.03(-0.04%) |
Oct 19, 2015 | 62.20 | 62.33 | 61.42 | 61.98 | 12,928,657 | -0.87(-1.38%) |
Oct 16, 2015 | 63.02 | 63.10 | 61.97 | 62.84 | 11,361,275 | +0.39(+0.63%) |
Oct 15, 2015 | 61.72 | 62.56 | 60.88 | 62.45 | 13,015,268 | +0.66(+1.07%) |
Oct 14, 2015 | 60.74 | 61.94 | 60.38 | 61.79 | 14,138,444 | +0.95(+1.56%) |
Oct 13, 2015 | 60.44 | 61.23 | 60.09 | 60.84 | 11,639,134 | -0.25(-0.41%) |
Oct 12, 2015 | 61.86 | 61.94 | 60.49 | 61.09 | 11,501,142 | -0.57(-0.93%) |
Oct 09, 2015 | 62.09 | 62.23 | 61.04 | 61.66 | 14,542,342 | -0.23(-0.38%) |
Oct 08, 2015 | 60.50 | 62.05 | 60.44 | 61.89 | 16,412,569 | +1.23(+2.03%) |
Oct 07, 2015 | 60.75 | 61.62 | 59.40 | 60.66 | 25,697,348 | +0.78(+1.30%) |
Oct 06, 2015 | 57.95 | 60.33 | 57.87 | 59.88 | 27,449,142 | +2.04(+3.52%) |
Oct 05, 2015 | 56.73 | 57.96 | 56.69 | 57.85 | 20,621,010 | +1.71(+3.04%) |
Oct 02, 2015 | 53.52 | 56.14 | 53.22 | 56.14 | 18,959,482 | +2.21(+4.10%) |
Oct 01, 2015 | 54.88 | 55.69 | 53.57 | 53.93 | 16,139,249 | -0.37(-0.68%) |
Sep 30, 2015 | 53.11 | 54.40 | 53.01 | 54.30 | 20,493,970 | +1.81(+3.45%) |
Sep 29, 2015 | 52.35 | 52.77 | 51.82 | 52.49 | 12,779,277 | +0.33(+0.63%) |
Sep 28, 2015 | 52.77 | 52.96 | 52.15 | 52.16 | 15,349,954 | -1.33(-2.48%) |
Sep 25, 2015 | 53.61 | 53.81 | 52.95 | 53.49 | 15,779,294 | +0.56(+1.05%) |
Sep 24, 2015 | 51.94 | 53.22 | 51.70 | 52.93 | 14,964,911 | +0.53(+1.01%) |
Sep 23, 2015 | 53.28 | 53.37 | 52.15 | 52.40 | 13,135,882 | -0.78(-1.46%) |
Sep 22, 2015 | 52.90 | 53.48 | 52.66 | 53.18 | 14,077,255 | -0.58(-1.08%) |
Sep 21, 2015 | 53.90 | 54.20 | 53.59 | 53.76 | 12,381,221 | +0.24(+0.45%) |
Sep 18, 2015 | 53.63 | 54.18 | 52.99 | 53.52 | 27,071,012 | -1.15(-2.10%) |
Sep 17, 2015 | 54.47 | 55.40 | 54.11 | 54.67 | 17,902,592 | +0.27(+0.49%) |
Sep 16, 2015 | 53.57 | 54.53 | 53.54 | 54.40 | 18,293,712 | +1.27(+2.40%) |
Sep 15, 2015 | 52.62 | 53.48 | 52.46 | 53.12 | 16,963,850 | +0.96(+1.85%) |
Sep 14, 2015 | 51.99 | 52.32 | 51.60 | 52.16 | 14,868,126 | -0.01(-0.03%) |
Sep 11, 2015 | 52.28 | 52.49 | 51.69 | 52.17 | 16,025,478 | +0.09(+0.17%) |
Sep 10, 2015 | 52.13 | 52.18 | 51.16 | 52.09 | 16,668,400 | +0.51(+0.99%) |
Sep 09, 2015 | 53.30 | 53.83 | 51.46 | 51.58 | 16,406,204 | -1.32(-2.50%) |
Sep 08, 2015 | 53.37 | 53.39 | 52.49 | 52.90 | 13,532,804 | +0.12(+0.22%) |
Sep 04, 2015 | 53.21 | 52.78 | 52.78 | 52.78 | 16,283,936 | -1.09(-2.03%) |
Sep 03, 2015 | 54.18 | 54.67 | 53.48 | 53.87 | 17,842,074 | +0.14(+0.26%) |
Sep 02, 2015 | 54.90 | 54.90 | 53.17 | 53.74 | 20,707,710 | -0.09(-0.17%) |