Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 68.39 | 69.39 | 67.95 | 69.06 | 3,005,841 | +0.71(+1.03%) |
Nov 27, 2015 | 67.93 | 68.38 | 67.66 | 68.35 | 453,471 | +0.51(+0.75%) |
Nov 25, 2015 | 68.22 | 67.84 | 67.84 | 67.84 | 979,514 | -0.16(-0.24%) |
Nov 24, 2015 | 68.22 | 68.36 | 67.38 | 68.00 | 1,615,009 | -0.82(-1.19%) |
Nov 23, 2015 | 69.04 | 69.26 | 68.40 | 68.82 | 1,633,879 | -0.22(-0.32%) |
Nov 20, 2015 | 68.99 | 69.53 | 68.54 | 69.04 | 3,533,849 | +0.32(+0.46%) |
Nov 19, 2015 | 68.02 | 68.79 | 67.81 | 68.72 | 1,808,126 | +0.71(+1.05%) |
Nov 18, 2015 | 67.56 | 68.07 | 67.03 | 68.01 | 1,221,526 | +0.67(+1.00%) |
Nov 17, 2015 | 67.99 | 67.99 | 67.06 | 67.34 | 1,405,093 | -0.44(-0.65%) |
Nov 16, 2015 | 67.35 | 67.78 | 66.52 | 67.78 | 1,477,895 | +0.28(+0.41%) |
Nov 13, 2015 | 67.97 | 69.06 | 67.00 | 67.50 | 1,471,962 | -0.64(-0.93%) |
Nov 12, 2015 | 68.96 | 69.29 | 68.14 | 68.14 | 1,118,799 | -1.10(-1.58%) |
Nov 11, 2015 | 69.49 | 69.92 | 68.92 | 69.23 | 1,362,868 | +0.18(+0.26%) |
Nov 10, 2015 | 68.41 | 69.11 | 68.24 | 69.06 | 1,331,078 | +0.30(+0.44%) |
Nov 09, 2015 | 68.42 | 69.22 | 68.14 | 68.75 | 1,924,870 | +0.30(+0.44%) |
Nov 06, 2015 | 68.36 | 69.62 | 68.03 | 68.45 | 1,787,603 | +0.91(+1.34%) |
Nov 05, 2015 | 67.68 | 68.30 | 67.38 | 67.54 | 1,167,355 | +0.08(+0.13%) |
Nov 04, 2015 | 67.99 | 68.05 | 66.84 | 67.46 | 1,564,005 | -0.44(-0.65%) |
Nov 03, 2015 | 68.08 | 68.59 | 67.65 | 67.90 | 1,303,578 | -0.30(-0.44%) |
Nov 02, 2015 | 67.15 | 68.25 | 67.15 | 68.19 | 1,965,889 | +1.39(+2.07%) |
Oct 30, 2015 | 68.32 | 68.90 | 66.76 | 66.81 | 2,886,100 | -2.09(-3.03%) |
Oct 29, 2015 | 67.74 | 69.18 | 65.80 | 68.89 | 2,233,168 | +1.05(+1.54%) |
Oct 28, 2015 | 66.40 | 67.92 | 66.19 | 67.85 | 1,602,060 | +1.45(+2.18%) |
Oct 27, 2015 | 66.01 | 66.81 | 65.75 | 66.40 | 1,059,115 | -0.01(-0.01%) |
Oct 26, 2015 | 66.45 | 66.97 | 65.90 | 66.40 | 1,415,978 | -0.04(-0.05%) |
Oct 23, 2015 | 65.77 | 66.51 | 65.47 | 66.44 | 1,325,921 | +1.05(+1.61%) |
Oct 22, 2015 | 64.17 | 65.63 | 64.16 | 65.39 | 1,471,546 | +1.50(+2.35%) |
Oct 21, 2015 | 64.92 | 65.05 | 63.84 | 63.89 | 815,533 | -0.85(-1.31%) |
Oct 20, 2015 | 64.66 | 65.00 | 64.18 | 64.74 | 1,672,733 | +0.10(+0.15%) |
Oct 19, 2015 | 63.10 | 64.71 | 62.63 | 64.64 | 1,708,047 | +1.06(+1.67%) |
Oct 16, 2015 | 63.48 | 63.60 | 62.93 | 63.58 | 1,585,430 | +0.50(+0.80%) |
Oct 15, 2015 | 61.84 | 63.14 | 61.69 | 63.07 | 2,326,309 | +1.32(+2.14%) |
Oct 14, 2015 | 62.44 | 62.77 | 61.51 | 61.75 | 2,096,812 | -0.66(-1.06%) |
Oct 13, 2015 | 62.78 | 63.27 | 62.32 | 62.42 | 1,546,194 | -0.92(-1.45%) |
Oct 12, 2015 | 62.52 | 63.51 | 62.25 | 63.34 | 1,091,450 | +0.89(+1.43%) |
Oct 09, 2015 | 63.69 | 63.72 | 61.98 | 62.44 | 2,373,999 | -1.12(-1.76%) |
Oct 08, 2015 | 63.72 | 63.91 | 62.84 | 63.56 | 2,156,701 | -0.57(-0.89%) |
Oct 07, 2015 | 64.41 | 64.79 | 63.61 | 64.13 | 1,996,834 | +0.59(+0.93%) |
Oct 06, 2015 | 64.76 | 64.95 | 63.54 | 63.54 | 2,439,594 | -0.98(-1.51%) |
Oct 05, 2015 | 64.52 | 64.68 | 63.33 | 64.52 | 2,842,383 | +0.47(+0.73%) |
Oct 02, 2015 | 65.22 | 65.22 | 62.81 | 64.05 | 5,222,170 | -2.27(-3.42%) |
Oct 01, 2015 | 65.65 | 66.35 | 65.26 | 66.32 | 2,205,951 | +0.74(+1.12%) |
Sep 30, 2015 | 64.61 | 65.63 | 63.96 | 65.58 | 2,010,204 | +1.66(+2.60%) |
Sep 29, 2015 | 64.01 | 64.34 | 63.26 | 63.92 | 1,388,213 | -0.09(-0.14%) |
Sep 28, 2015 | 64.86 | 65.16 | 63.99 | 64.01 | 1,828,603 | -1.32(-2.01%) |
Sep 25, 2015 | 64.58 | 65.80 | 63.84 | 65.33 | 1,849,221 | +1.57(+2.46%) |
Sep 24, 2015 | 63.84 | 64.45 | 63.15 | 63.76 | 1,742,848 | -0.76(-1.18%) |
Sep 23, 2015 | 64.16 | 64.67 | 64.04 | 64.52 | 948,061 | +0.37(+0.58%) |
Sep 22, 2015 | 63.88 | 64.91 | 63.77 | 64.15 | 1,721,572 | -0.88(-1.35%) |
Sep 21, 2015 | 64.38 | 65.22 | 64.20 | 65.03 | 1,837,981 | +1.10(+1.71%) |
Sep 18, 2015 | 64.64 | 65.05 | 63.76 | 63.93 | 9,078,658 | -1.36(-2.08%) |
Sep 17, 2015 | 67.64 | 68.05 | 65.17 | 65.29 | 3,573,910 | -2.16(-3.20%) |
Sep 16, 2015 | 67.28 | 67.63 | 66.88 | 67.44 | 1,853,408 | +0.09(+0.14%) |
Sep 15, 2015 | 67.16 | 67.54 | 66.56 | 67.35 | 1,907,369 | +0.57(+0.85%) |
Sep 14, 2015 | 66.74 | 67.04 | 66.49 | 66.79 | 1,660,310 | -0.03(-0.04%) |
Sep 11, 2015 | 65.70 | 66.83 | 65.62 | 66.82 | 2,184,700 | +0.71(+1.08%) |
Sep 10, 2015 | 65.20 | 66.38 | 64.99 | 66.10 | 3,651,761 | +1.04(+1.60%) |
Sep 09, 2015 | 66.81 | 67.13 | 64.92 | 65.06 | 5,706,938 | -1.99(-2.97%) |
Sep 08, 2015 | 66.48 | 67.13 | 65.59 | 67.06 | 1,571,194 | +2.04(+3.14%) |
Sep 04, 2015 | 64.90 | 65.01 | 65.01 | 65.01 | 2,213,796 | -0.97(-1.47%) |
Sep 03, 2015 | 65.33 | 66.56 | 65.08 | 65.98 | 1,776,506 | +0.88(+1.35%) |
Sep 02, 2015 | 64.84 | 65.22 | 64.48 | 65.10 | 1,688,933 | +1.01(+1.58%) |