Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 66.02 | 66.04 | 64.64 | 65.59 | 3,441,002 | -0.53(-0.80%) |
Nov 27, 2015 | 66.27 | 66.52 | 66.01 | 66.11 | 694,813 | -0.33(-0.50%) |
Nov 25, 2015 | 65.90 | 66.45 | 66.45 | 66.45 | 2,430,536 | +0.80(+1.21%) |
Nov 24, 2015 | 65.76 | 66.30 | 64.68 | 65.65 | 4,645,180 | -1.31(-1.96%) |
Nov 23, 2015 | 66.88 | 67.61 | 66.78 | 66.97 | 2,459,513 | +0.08(+0.12%) |
Nov 20, 2015 | 67.50 | 67.56 | 66.50 | 66.88 | 2,521,237 | -0.24(-0.36%) |
Nov 19, 2015 | 66.97 | 67.23 | 66.21 | 67.12 | 3,506,530 | +0.31(+0.47%) |
Nov 18, 2015 | 67.31 | 67.93 | 65.49 | 66.81 | 5,713,945 | -0.50(-0.74%) |
Nov 17, 2015 | 68.79 | 68.86 | 67.10 | 67.31 | 8,300,906 | -0.65(-0.95%) |
Nov 16, 2015 | 65.98 | 68.70 | 64.92 | 67.96 | 14,576,540 | +0.90(+1.35%) |
Nov 13, 2015 | 68.33 | 68.66 | 67.01 | 67.05 | 1,782,531 | -1.64(-2.39%) |
Nov 12, 2015 | 69.60 | 69.60 | 68.63 | 68.69 | 1,393,863 | -0.87(-1.25%) |
Nov 11, 2015 | 70.70 | 70.82 | 69.49 | 69.56 | 1,368,555 | -0.98(-1.39%) |
Nov 10, 2015 | 69.80 | 70.65 | 69.54 | 70.54 | 1,111,574 | +0.70(+1.00%) |
Nov 09, 2015 | 70.55 | 70.67 | 68.62 | 69.84 | 1,343,097 | -0.85(-1.20%) |
Nov 06, 2015 | 70.76 | 71.29 | 70.20 | 70.68 | 1,514,162 | -0.04(-0.05%) |
Nov 05, 2015 | 71.03 | 71.39 | 70.15 | 70.72 | 1,318,799 | -0.28(-0.39%) |
Nov 04, 2015 | 70.83 | 71.06 | 70.32 | 71.00 | 1,467,637 | +0.29(+0.40%) |
Nov 03, 2015 | 71.22 | 71.50 | 69.98 | 70.71 | 2,094,748 | -0.69(-0.97%) |
Nov 02, 2015 | 70.98 | 71.81 | 70.74 | 71.40 | 1,751,131 | +0.63(+0.89%) |
Oct 30, 2015 | 71.28 | 71.79 | 70.66 | 70.78 | 2,778,364 | -0.18(-0.26%) |
Oct 29, 2015 | 68.59 | 71.13 | 68.06 | 70.96 | 4,221,362 | +0.08(+0.12%) |
Oct 28, 2015 | 73.34 | 73.63 | 69.40 | 70.88 | 5,675,891 | -1.01(-1.41%) |
Oct 27, 2015 | 70.61 | 72.85 | 70.22 | 71.89 | 4,942,137 | +1.27(+1.80%) |
Oct 26, 2015 | 69.45 | 70.98 | 69.02 | 70.62 | 2,253,381 | +1.21(+1.75%) |
Oct 23, 2015 | 70.00 | 70.23 | 68.58 | 69.41 | 5,294,444 | -1.45(-2.05%) |
Oct 22, 2015 | 68.69 | 71.29 | 68.52 | 70.86 | 3,815,404 | +2.78(+4.09%) |
Oct 21, 2015 | 69.00 | 69.60 | 68.01 | 68.08 | 1,673,229 | -0.96(-1.39%) |
Oct 20, 2015 | 68.54 | 69.49 | 68.36 | 69.03 | 1,927,148 | +1.39(+2.06%) |
Oct 19, 2015 | 67.86 | 68.64 | 67.37 | 67.64 | 2,632,527 | -0.41(-0.61%) |
Oct 16, 2015 | 68.86 | 68.86 | 67.73 | 68.06 | 3,009,623 | -0.93(-1.35%) |
Oct 15, 2015 | 68.90 | 69.14 | 67.46 | 68.99 | 2,016,418 | +0.62(+0.90%) |
Oct 14, 2015 | 69.32 | 69.68 | 68.19 | 68.37 | 2,523,489 | -1.02(-1.47%) |
Oct 13, 2015 | 69.48 | 70.43 | 68.95 | 69.39 | 3,164,674 | -1.04(-1.48%) |
Oct 12, 2015 | 70.53 | 70.89 | 70.04 | 70.44 | 1,645,310 | -0.06(-0.08%) |
Oct 09, 2015 | 70.66 | 70.98 | 69.69 | 70.49 | 2,177,691 | -0.08(-0.12%) |
Oct 08, 2015 | 68.12 | 70.89 | 68.04 | 70.57 | 3,791,151 | +2.20(+3.22%) |
Oct 07, 2015 | 66.42 | 68.39 | 66.38 | 68.37 | 2,610,587 | +2.08(+3.14%) |
Oct 06, 2015 | 66.69 | 67.25 | 66.15 | 66.29 | 2,777,905 | -0.78(-1.17%) |
Oct 05, 2015 | 66.19 | 67.21 | 65.08 | 67.07 | 2,279,607 | +1.20(+1.82%) |
Oct 02, 2015 | 63.70 | 65.86 | 63.48 | 65.87 | 2,982,095 | +1.24(+1.93%) |
Oct 01, 2015 | 63.04 | 64.67 | 63.01 | 64.63 | 3,682,181 | +1.76(+2.80%) |
Sep 30, 2015 | 60.94 | 63.02 | 60.62 | 62.87 | 3,881,714 | +2.54(+4.22%) |
Sep 29, 2015 | 61.01 | 61.42 | 60.20 | 60.32 | 3,879,500 | -0.67(-1.10%) |
Sep 28, 2015 | 62.43 | 62.66 | 60.88 | 61.00 | 2,768,664 | -2.15(-3.40%) |
Sep 25, 2015 | 63.23 | 64.08 | 62.72 | 63.14 | 2,469,472 | +0.28(+0.44%) |
Sep 24, 2015 | 63.59 | 63.59 | 62.48 | 62.87 | 3,221,642 | +0.44(+0.71%) |
Sep 23, 2015 | 63.03 | 63.10 | 62.29 | 62.42 | 1,491,002 | -0.30(-0.48%) |
Sep 22, 2015 | 63.46 | 63.91 | 62.30 | 62.73 | 3,583,356 | -2.00(-3.09%) |
Sep 21, 2015 | 64.71 | 65.26 | 64.33 | 64.73 | 2,148,438 | +0.50(+0.77%) |
Sep 18, 2015 | 65.32 | 65.32 | 63.66 | 64.23 | 8,662,101 | -2.29(-3.44%) |
Sep 17, 2015 | 67.17 | 67.61 | 66.38 | 66.52 | 2,395,382 | -0.58(-0.87%) |
Sep 16, 2015 | 66.85 | 67.21 | 66.40 | 67.10 | 2,055,886 | +0.51(+0.76%) |
Sep 15, 2015 | 67.36 | 67.36 | 65.33 | 66.59 | 3,447,057 | -0.69(-1.03%) |
Sep 14, 2015 | 67.24 | 67.49 | 66.71 | 67.28 | 1,851,641 | -0.02(-0.03%) |
Sep 11, 2015 | 66.11 | 67.32 | 66.01 | 67.30 | 1,692,656 | +0.68(+1.02%) |
Sep 10, 2015 | 65.54 | 66.79 | 65.33 | 66.62 | 1,742,155 | +1.00(+1.52%) |
Sep 09, 2015 | 67.02 | 67.44 | 65.48 | 65.62 | 1,925,926 | -1.13(-1.70%) |
Sep 08, 2015 | 65.75 | 66.81 | 65.16 | 66.76 | 2,487,207 | +2.21(+3.43%) |
Sep 04, 2015 | 64.50 | 64.54 | 64.54 | 64.54 | 1,663,370 | -0.97(-1.48%) |
Sep 03, 2015 | 65.53 | 66.52 | 65.14 | 65.51 | 1,752,463 | +0.14(+0.21%) |
Sep 02, 2015 | 64.82 | 65.64 | 64.35 | 65.37 | 2,574,743 | +1.69(+2.65%) |