Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 67.01 | 67.37 | 66.41 | 66.53 | 3,539,910 | -0.42(-0.62%) |
Nov 27, 2015 | 66.93 | 67.16 | 66.32 | 66.94 | 1,071,582 | -0.03(-0.05%) |
Nov 25, 2015 | 66.82 | 66.98 | 66.98 | 66.98 | 2,094,566 | +0.35(+0.52%) |
Nov 24, 2015 | 66.18 | 66.96 | 65.77 | 66.63 | 3,032,969 | -0.16(-0.24%) |
Nov 23, 2015 | 67.41 | 67.41 | 66.77 | 66.79 | 2,324,700 | -0.54(-0.81%) |
Nov 20, 2015 | 67.85 | 67.93 | 66.84 | 67.33 | 3,556,408 | -0.10(-0.15%) |
Nov 19, 2015 | 66.55 | 67.77 | 66.55 | 67.43 | 4,427,347 | +1.09(+1.65%) |
Nov 18, 2015 | 65.21 | 66.36 | 64.91 | 66.34 | 4,364,627 | +1.63(+2.51%) |
Nov 17, 2015 | 65.93 | 65.97 | 64.67 | 64.71 | 3,957,529 | -1.30(-1.96%) |
Nov 16, 2015 | 65.21 | 66.01 | 64.98 | 66.01 | 3,132,031 | +0.79(+1.21%) |
Nov 13, 2015 | 65.37 | 65.98 | 65.00 | 65.22 | 3,325,211 | -0.35(-0.53%) |
Nov 12, 2015 | 66.38 | 66.38 | 65.41 | 65.57 | 4,098,670 | -1.26(-1.89%) |
Nov 11, 2015 | 67.59 | 67.73 | 66.68 | 66.83 | 2,862,149 | -0.43(-0.64%) |
Nov 10, 2015 | 68.03 | 68.44 | 67.26 | 67.27 | 3,305,512 | -0.91(-1.33%) |
Nov 09, 2015 | 68.93 | 69.14 | 67.88 | 68.17 | 3,056,650 | -0.82(-1.19%) |
Nov 06, 2015 | 68.83 | 69.16 | 68.13 | 68.99 | 4,223,815 | +1.58(+2.35%) |
Nov 05, 2015 | 68.49 | 68.49 | 67.40 | 67.41 | 3,985,468 | -0.51(-0.75%) |
Nov 04, 2015 | 68.15 | 68.46 | 67.78 | 67.92 | 2,716,753 | -0.28(-0.41%) |
Nov 03, 2015 | 67.25 | 68.61 | 67.24 | 68.20 | 2,313,811 | +0.56(+0.82%) |
Nov 02, 2015 | 66.92 | 67.88 | 66.80 | 67.64 | 2,706,003 | +1.11(+1.67%) |
Oct 30, 2015 | 67.92 | 68.06 | 66.46 | 66.53 | 3,210,426 | -1.10(-1.62%) |
Oct 29, 2015 | 68.20 | 68.64 | 67.40 | 67.62 | 2,386,052 | -0.79(-1.16%) |
Oct 28, 2015 | 66.90 | 68.46 | 66.78 | 68.42 | 2,685,377 | +1.53(+2.28%) |
Oct 27, 2015 | 66.68 | 67.11 | 66.56 | 66.89 | 2,318,997 | -0.27(-0.40%) |
Oct 26, 2015 | 67.88 | 68.24 | 67.01 | 67.16 | 3,655,085 | -1.24(-1.81%) |
Oct 23, 2015 | 65.23 | 68.64 | 65.08 | 68.40 | 7,780,898 | +5.21(+8.25%) |
Oct 22, 2015 | 62.21 | 64.40 | 62.21 | 63.19 | 5,021,559 | +1.06(+1.71%) |
Oct 21, 2015 | 63.25 | 63.49 | 62.07 | 62.13 | 3,837,948 | -0.76(-1.21%) |
Oct 20, 2015 | 62.85 | 63.37 | 62.75 | 62.88 | 2,577,782 | -0.05(-0.08%) |
Oct 19, 2015 | 62.51 | 63.14 | 62.37 | 62.93 | 2,881,231 | -0.03(-0.04%) |
Oct 16, 2015 | 63.20 | 63.31 | 62.53 | 62.96 | 3,219,074 | +0.13(+0.20%) |
Oct 15, 2015 | 61.70 | 62.85 | 61.24 | 62.83 | 3,076,989 | +1.65(+2.70%) |
Oct 14, 2015 | 62.39 | 62.43 | 60.99 | 61.18 | 3,898,818 | -1.16(-1.87%) |
Oct 13, 2015 | 62.45 | 62.88 | 62.08 | 62.34 | 2,776,252 | -0.26(-0.42%) |
Oct 12, 2015 | 62.94 | 63.14 | 62.40 | 62.61 | 2,051,636 | -0.17(-0.27%) |
Oct 09, 2015 | 63.53 | 63.84 | 62.60 | 62.77 | 2,620,475 | -0.51(-0.80%) |
Oct 08, 2015 | 62.86 | 63.46 | 62.29 | 63.28 | 2,872,575 | +0.08(+0.12%) |
Oct 07, 2015 | 63.81 | 64.22 | 62.95 | 63.20 | 2,775,789 | -0.22(-0.35%) |
Oct 06, 2015 | 63.15 | 63.82 | 62.96 | 63.42 | 2,771,205 | -0.07(-0.11%) |
Oct 05, 2015 | 61.86 | 63.78 | 61.86 | 63.49 | 3,010,906 | +2.05(+3.33%) |
Oct 02, 2015 | 60.04 | 61.44 | 59.18 | 61.44 | 3,703,322 | -0.06(-0.10%) |
Oct 01, 2015 | 61.24 | 61.57 | 60.51 | 61.50 | 5,006,040 | +0.35(+0.58%) |
Sep 30, 2015 | 61.32 | 61.43 | 60.51 | 61.15 | 3,189,809 | +0.82(+1.36%) |
Sep 29, 2015 | 60.81 | 61.12 | 59.90 | 60.33 | 3,365,700 | -0.52(-0.86%) |
Sep 28, 2015 | 62.04 | 62.35 | 60.79 | 60.85 | 2,363,939 | -1.59(-2.54%) |
Sep 25, 2015 | 62.58 | 63.01 | 62.26 | 62.44 | 2,991,362 | +0.78(+1.27%) |
Sep 24, 2015 | 61.21 | 61.74 | 60.86 | 61.65 | 4,380,060 | -0.32(-0.52%) |
Sep 23, 2015 | 62.46 | 62.46 | 61.71 | 61.97 | 2,487,442 | -0.15(-0.24%) |
Sep 22, 2015 | 61.99 | 62.21 | 61.51 | 62.13 | 2,595,002 | -0.76(-1.21%) |
Sep 21, 2015 | 62.57 | 63.26 | 62.46 | 62.88 | 2,633,943 | +0.86(+1.39%) |
Sep 18, 2015 | 63.10 | 63.14 | 61.84 | 62.02 | 5,877,958 | -1.96(-3.07%) |
Sep 17, 2015 | 65.17 | 65.51 | 63.71 | 63.99 | 3,254,980 | -1.17(-1.80%) |
Sep 16, 2015 | 64.57 | 65.27 | 64.24 | 65.16 | 3,403,370 | +0.78(+1.20%) |
Sep 15, 2015 | 64.08 | 64.75 | 64.01 | 64.38 | 3,947,385 | +0.51(+0.79%) |
Sep 14, 2015 | 63.92 | 64.37 | 63.48 | 63.88 | 3,152,546 | +0.09(+0.15%) |
Sep 11, 2015 | 63.74 | 63.99 | 63.16 | 63.79 | 2,756,722 | -0.19(-0.29%) |
Sep 10, 2015 | 63.63 | 64.44 | 63.57 | 63.97 | 3,001,601 | +0.01(+0.01%) |
Sep 09, 2015 | 65.36 | 65.75 | 63.82 | 63.96 | 2,673,523 | -0.78(-1.21%) |
Sep 08, 2015 | 64.08 | 64.76 | 63.84 | 64.75 | 3,099,046 | +1.65(+2.62%) |
Sep 04, 2015 | 63.20 | 63.09 | 63.09 | 63.09 | 2,668,248 | -1.12(-1.75%) |
Sep 03, 2015 | 64.07 | 65.22 | 63.82 | 64.22 | 3,487,989 | +0.73(+1.14%) |
Sep 02, 2015 | 63.69 | 64.03 | 62.55 | 63.49 | 3,060,067 | +0.83(+1.32%) |