Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 70.42 | 70.59 | 69.97 | 70.06 | 4,113,115 | -0.33(-0.48%) |
Nov 27, 2015 | 70.65 | 70.72 | 70.27 | 70.40 | 1,198,844 | +0.01(+0.02%) |
Nov 25, 2015 | 70.39 | 70.38 | 70.38 | 70.38 | 2,571,888 | +0.23(+0.33%) |
Nov 24, 2015 | 70.03 | 70.35 | 69.70 | 70.15 | 3,226,141 | -0.51(-0.72%) |
Nov 23, 2015 | 70.75 | 70.90 | 70.24 | 70.66 | 1,814,695 | -0.10(-0.14%) |
Nov 20, 2015 | 70.65 | 70.96 | 70.52 | 70.76 | 2,670,647 | +0.29(+0.41%) |
Nov 19, 2015 | 70.35 | 70.76 | 70.21 | 70.47 | 4,484,680 | -0.06(-0.08%) |
Nov 18, 2015 | 69.36 | 70.61 | 69.20 | 70.53 | 2,791,936 | +1.22(+1.76%) |
Nov 17, 2015 | 69.11 | 69.84 | 68.81 | 69.31 | 3,036,188 | +0.15(+0.21%) |
Nov 16, 2015 | 68.04 | 69.20 | 67.99 | 69.16 | 3,307,871 | +1.17(+1.72%) |
Nov 13, 2015 | 68.19 | 68.54 | 67.82 | 67.99 | 2,986,970 | -0.40(-0.58%) |
Nov 12, 2015 | 68.76 | 69.45 | 68.37 | 68.39 | 2,952,680 | -0.75(-1.08%) |
Nov 11, 2015 | 69.20 | 69.85 | 69.07 | 69.14 | 2,800,624 | +0.01(+0.02%) |
Nov 10, 2015 | 69.13 | 69.39 | 68.72 | 69.12 | 3,075,851 | -0.21(-0.30%) |
Nov 09, 2015 | 69.41 | 69.73 | 68.94 | 69.34 | 2,657,133 | -0.32(-0.46%) |
Nov 06, 2015 | 69.19 | 69.65 | 69.09 | 69.65 | 2,760,977 | +0.14(+0.20%) |
Nov 05, 2015 | 69.71 | 69.98 | 69.45 | 69.52 | 3,946,811 | -0.12(-0.18%) |
Nov 04, 2015 | 69.53 | 69.84 | 69.06 | 69.64 | 3,983,713 | +0.08(+0.12%) |
Nov 03, 2015 | 69.20 | 69.71 | 68.98 | 69.56 | 4,435,537 | +0.12(+0.18%) |
Nov 02, 2015 | 67.97 | 69.61 | 67.87 | 69.44 | 5,210,775 | +1.61(+2.38%) |
Oct 30, 2015 | 67.60 | 68.27 | 67.10 | 67.82 | 5,529,552 | +0.20(+0.29%) |
Oct 29, 2015 | 67.07 | 67.71 | 66.73 | 67.63 | 3,201,790 | +0.32(+0.48%) |
Oct 28, 2015 | 66.71 | 67.34 | 66.43 | 67.31 | 3,618,406 | +0.68(+1.03%) |
Oct 27, 2015 | 66.67 | 66.96 | 66.37 | 66.62 | 3,650,803 | -0.52(-0.78%) |
Oct 26, 2015 | 67.47 | 67.69 | 66.97 | 67.15 | 3,353,539 | -0.32(-0.47%) |
Oct 23, 2015 | 68.50 | 68.50 | 66.91 | 67.47 | 7,045,067 | -0.84(-1.23%) |
Oct 22, 2015 | 64.32 | 68.77 | 64.03 | 68.31 | 9,792,292 | +3.53(+5.45%) |
Oct 21, 2015 | 65.32 | 65.39 | 64.68 | 64.78 | 6,942,492 | -0.23(-0.35%) |
Oct 20, 2015 | 64.58 | 65.29 | 64.33 | 65.00 | 3,316,007 | +0.20(+0.31%) |
Oct 19, 2015 | 64.42 | 64.80 | 64.20 | 64.80 | 2,385,198 | +0.15(+0.24%) |
Oct 16, 2015 | 64.92 | 65.01 | 64.20 | 64.65 | 4,285,039 | -0.09(-0.13%) |
Oct 15, 2015 | 64.31 | 64.79 | 63.94 | 64.73 | 2,880,457 | +0.60(+0.93%) |
Oct 14, 2015 | 64.80 | 64.96 | 64.04 | 64.14 | 5,010,823 | -0.69(-1.07%) |
Oct 13, 2015 | 64.65 | 65.24 | 64.49 | 64.83 | 3,214,927 | -0.21(-0.32%) |
Oct 12, 2015 | 64.28 | 65.06 | 64.22 | 65.04 | 3,217,540 | +0.70(+1.10%) |
Oct 09, 2015 | 64.57 | 64.97 | 64.18 | 64.33 | 5,426,852 | -0.28(-0.43%) |
Oct 08, 2015 | 64.11 | 64.72 | 63.94 | 64.61 | 4,431,169 | +0.33(+0.51%) |
Oct 07, 2015 | 63.91 | 64.52 | 63.72 | 64.28 | 3,895,984 | +0.88(+1.39%) |
Oct 06, 2015 | 63.72 | 63.91 | 62.88 | 63.40 | 5,162,639 | -0.58(-0.91%) |
Oct 05, 2015 | 63.39 | 64.11 | 63.16 | 63.99 | 4,536,745 | +1.00(+1.58%) |
Oct 02, 2015 | 61.20 | 62.99 | 60.95 | 62.99 | 4,256,289 | +0.97(+1.56%) |
Oct 01, 2015 | 61.98 | 62.33 | 61.15 | 62.02 | 4,622,103 | +0.09(+0.14%) |
Sep 30, 2015 | 61.14 | 61.99 | 60.93 | 61.94 | 7,415,482 | +1.55(+2.57%) |
Sep 29, 2015 | 60.15 | 60.68 | 59.94 | 60.38 | 6,600,047 | +0.59(+0.98%) |
Sep 28, 2015 | 61.55 | 61.80 | 59.72 | 59.80 | 8,094,803 | -2.10(-3.39%) |
Sep 25, 2015 | 62.39 | 62.77 | 61.77 | 61.89 | 7,289,585 | +0.20(+0.32%) |
Sep 24, 2015 | 61.75 | 61.84 | 61.04 | 61.70 | 5,093,553 | -0.47(-0.76%) |
Sep 23, 2015 | 62.21 | 62.50 | 61.97 | 62.17 | 4,157,845 | +0.07(+0.12%) |
Sep 22, 2015 | 62.09 | 62.38 | 61.65 | 62.10 | 6,924,687 | -0.62(-0.98%) |
Sep 21, 2015 | 62.76 | 63.17 | 62.27 | 62.71 | 5,453,442 | +0.15(+0.24%) |
Sep 18, 2015 | 63.23 | 63.24 | 62.02 | 62.56 | 12,897,390 | -1.39(-2.18%) |
Sep 17, 2015 | 64.74 | 64.88 | 63.80 | 63.95 | 5,215,312 | -0.83(-1.28%) |
Sep 16, 2015 | 63.98 | 64.87 | 63.87 | 64.78 | 4,361,848 | +0.63(+0.98%) |
Sep 15, 2015 | 63.32 | 64.26 | 63.32 | 64.15 | 4,687,363 | +1.18(+1.88%) |
Sep 14, 2015 | 63.15 | 63.34 | 62.66 | 62.97 | 5,458,772 | -0.05(-0.08%) |
Sep 11, 2015 | 62.43 | 63.03 | 62.27 | 63.02 | 4,227,044 | +0.57(+0.92%) |
Sep 10, 2015 | 62.66 | 62.95 | 62.17 | 62.44 | 4,778,569 | -0.26(-0.42%) |
Sep 09, 2015 | 63.86 | 64.14 | 62.58 | 62.71 | 3,763,356 | -0.81(-1.28%) |
Sep 08, 2015 | 63.20 | 63.54 | 62.53 | 63.52 | 4,135,474 | +1.41(+2.27%) |
Sep 04, 2015 | 62.18 | 62.11 | 62.11 | 62.11 | 5,170,876 | -0.94(-1.48%) |
Sep 03, 2015 | 63.10 | 63.57 | 62.73 | 63.05 | 4,145,203 | +0.44(+0.70%) |
Sep 02, 2015 | 62.19 | 62.63 | 61.57 | 62.61 | 4,739,952 | +1.08(+1.76%) |