Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 66.76 | 66.83 | 66.51 | 66.55 | 811,607 | -0.15(-0.23%) |
Nov 27, 2015 | 66.61 | 66.80 | 66.49 | 66.70 | 557,709 | +0.09(+0.13%) |
Nov 25, 2015 | 66.66 | 66.61 | 66.61 | 66.61 | 944,307 | -0.08(-0.12%) |
Nov 24, 2015 | 66.23 | 66.86 | 66.07 | 66.69 | 1,817,926 | +0.18(+0.28%) |
Nov 23, 2015 | 66.64 | 66.81 | 66.39 | 66.51 | 2,130,985 | -0.12(-0.18%) |
Nov 20, 2015 | 66.85 | 67.00 | 66.51 | 66.63 | 873,985 | +0.05(+0.07%) |
Nov 19, 2015 | 66.63 | 66.72 | 66.43 | 66.58 | 1,008,687 | -0.06(-0.08%) |
Nov 18, 2015 | 65.81 | 66.71 | 65.81 | 66.64 | 1,090,741 | +0.96(+1.46%) |
Nov 17, 2015 | 65.91 | 66.21 | 65.51 | 65.68 | 1,291,127 | -0.14(-0.21%) |
Nov 16, 2015 | 64.69 | 65.81 | 64.69 | 65.81 | 1,745,115 | +1.04(+1.61%) |
Nov 13, 2015 | 65.02 | 65.24 | 64.71 | 64.77 | 1,313,625 | -0.46(-0.71%) |
Nov 12, 2015 | 65.90 | 65.93 | 65.23 | 65.23 | 2,106,314 | -1.03(-1.55%) |
Nov 11, 2015 | 66.64 | 66.64 | 66.24 | 66.26 | 712,566 | -0.22(-0.33%) |
Nov 10, 2015 | 66.20 | 66.55 | 66.08 | 66.48 | 956,468 | +0.18(+0.27%) |
Nov 09, 2015 | 66.78 | 66.78 | 65.98 | 66.30 | 1,060,326 | -0.63(-0.95%) |
Nov 06, 2015 | 66.90 | 66.99 | 66.41 | 66.93 | 822,412 | +0.05(+0.07%) |
Nov 05, 2015 | 66.96 | 67.11 | 66.60 | 66.89 | 1,573,306 | -0.09(-0.13%) |
Nov 04, 2015 | 67.33 | 67.34 | 66.79 | 66.97 | 1,019,705 | -0.21(-0.31%) |
Nov 03, 2015 | 66.85 | 67.41 | 66.78 | 67.18 | 1,028,120 | +0.14(+0.22%) |
Nov 02, 2015 | 66.36 | 67.12 | 66.29 | 67.04 | 2,050,840 | +0.85(+1.28%) |
Oct 30, 2015 | 66.60 | 66.71 | 66.19 | 66.19 | 1,036,575 | -0.41(-0.61%) |
Oct 29, 2015 | 66.56 | 66.76 | 66.41 | 66.60 | 770,366 | -0.26(-0.38%) |
Oct 28, 2015 | 66.06 | 66.85 | 65.92 | 66.85 | 1,606,455 | +0.88(+1.34%) |
Oct 27, 2015 | 66.00 | 66.10 | 65.73 | 65.97 | 1,033,320 | -0.20(-0.30%) |
Oct 26, 2015 | 66.36 | 66.38 | 66.07 | 66.17 | 1,065,525 | -0.25(-0.37%) |
Oct 23, 2015 | 66.30 | 66.54 | 66.07 | 66.42 | 1,339,535 | +0.66(+1.00%) |
Oct 22, 2015 | 64.94 | 65.88 | 64.94 | 65.76 | 1,737,976 | +1.10(+1.70%) |
Oct 21, 2015 | 65.17 | 65.29 | 64.61 | 64.67 | 1,152,210 | -0.42(-0.64%) |
Oct 20, 2015 | 64.94 | 65.27 | 64.84 | 65.08 | 1,001,285 | +0.02(+0.04%) |
Oct 19, 2015 | 64.92 | 65.08 | 64.79 | 65.06 | 952,284 | -0.11(-0.17%) |
Oct 16, 2015 | 65.04 | 65.19 | 64.76 | 65.17 | 1,765,653 | +0.29(+0.44%) |
Oct 15, 2015 | 64.08 | 64.88 | 64.00 | 64.88 | 1,894,874 | +0.93(+1.45%) |
Oct 14, 2015 | 64.21 | 64.39 | 63.83 | 63.95 | 1,007,390 | -0.32(-0.50%) |
Oct 13, 2015 | 64.30 | 64.79 | 64.20 | 64.27 | 1,074,296 | -0.34(-0.53%) |
Oct 12, 2015 | 64.51 | 64.64 | 64.39 | 64.62 | 1,028,660 | -0.03(-0.05%) |
Oct 09, 2015 | 64.83 | 64.96 | 64.42 | 64.65 | 1,493,210 | -0.09(-0.14%) |
Oct 08, 2015 | 63.94 | 64.83 | 63.90 | 64.74 | 1,570,229 | +0.62(+0.96%) |
Oct 07, 2015 | 63.92 | 64.27 | 63.54 | 64.12 | 1,114,604 | +0.56(+0.88%) |
Oct 06, 2015 | 63.70 | 63.86 | 63.38 | 63.56 | 1,432,121 | -0.10(-0.16%) |
Oct 05, 2015 | 62.88 | 63.74 | 62.87 | 63.66 | 2,419,172 | +1.31(+2.09%) |
Oct 02, 2015 | 60.81 | 62.38 | 60.60 | 62.36 | 2,911,470 | +0.80(+1.30%) |
Oct 01, 2015 | 61.65 | 61.81 | 60.85 | 61.56 | 2,295,542 | +0.07(+0.12%) |
Sep 30, 2015 | 61.16 | 61.55 | 60.86 | 61.49 | 2,509,036 | +0.99(+1.64%) |
Sep 29, 2015 | 60.44 | 60.76 | 60.12 | 60.49 | 3,450,677 | +0.22(+0.36%) |
Sep 28, 2015 | 61.28 | 61.32 | 60.17 | 60.28 | 3,175,064 | -1.39(-2.26%) |
Sep 25, 2015 | 62.12 | 62.23 | 61.35 | 61.67 | 2,598,906 | +0.14(+0.23%) |
Sep 24, 2015 | 61.26 | 61.67 | 60.79 | 61.53 | 2,885,602 | -0.15(-0.25%) |
Sep 23, 2015 | 61.84 | 62.05 | 61.48 | 61.68 | 2,123,949 | -0.16(-0.26%) |
Sep 22, 2015 | 61.75 | 62.00 | 61.44 | 61.84 | 2,181,681 | -0.74(-1.19%) |
Sep 21, 2015 | 62.62 | 62.94 | 62.27 | 62.58 | 2,535,913 | +0.32(+0.51%) |
Sep 18, 2015 | 62.54 | 62.87 | 62.08 | 62.27 | 1,552,746 | -1.11(-1.76%) |
Sep 17, 2015 | 63.50 | 64.39 | 63.26 | 63.38 | 2,552,414 | -0.22(-0.35%) |
Sep 16, 2015 | 63.14 | 63.70 | 63.11 | 63.60 | 2,468,927 | +0.56(+0.88%) |
Sep 15, 2015 | 62.35 | 63.21 | 62.35 | 63.05 | 1,404,500 | +0.84(+1.36%) |
Sep 14, 2015 | 62.43 | 62.44 | 62.04 | 62.20 | 1,553,241 | -0.24(-0.38%) |
Sep 11, 2015 | 62.14 | 62.45 | 61.84 | 62.44 | 1,424,614 | +0.18(+0.29%) |
Sep 10, 2015 | 61.86 | 62.66 | 61.78 | 62.26 | 2,827,303 | +0.29(+0.48%) |
Sep 09, 2015 | 63.48 | 63.52 | 61.85 | 61.96 | 2,241,118 | -0.89(-1.42%) |
Sep 08, 2015 | 62.40 | 62.90 | 62.07 | 62.86 | 2,350,584 | +1.53(+2.49%) |
Sep 04, 2015 | 61.76 | 61.33 | 61.33 | 61.33 | 1,894,208 | -1.05(-1.68%) |
Sep 03, 2015 | 62.49 | 63.12 | 62.19 | 62.38 | 2,375,779 | +0.21(+0.35%) |
Sep 02, 2015 | 61.77 | 62.21 | 61.34 | 62.16 | 2,382,463 | +0.99(+1.63%) |