Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 68.44 | 69.16 | 67.57 | 67.80 | 219,708 | -0.60(-0.87%) |
Nov 27, 2015 | 68.50 | 68.79 | 68.05 | 68.40 | 45,642 | -0.20(-0.29%) |
Nov 25, 2015 | 67.85 | 68.60 | 68.60 | 68.60 | 84,905 | +0.74(+1.09%) |
Nov 24, 2015 | 67.37 | 67.98 | 66.56 | 67.86 | 137,440 | +0.20(+0.29%) |
Nov 23, 2015 | 68.32 | 68.77 | 67.28 | 67.66 | 135,093 | -0.84(-1.22%) |
Nov 20, 2015 | 68.84 | 68.84 | 68.11 | 68.49 | 223,569 | +0.20(+0.29%) |
Nov 19, 2015 | 67.94 | 68.87 | 67.94 | 68.29 | 202,681 | +0.42(+0.62%) |
Nov 18, 2015 | 66.78 | 68.16 | 66.39 | 67.87 | 271,541 | +1.22(+1.84%) |
Nov 17, 2015 | 67.43 | 67.62 | 66.14 | 66.65 | 413,674 | -0.60(-0.89%) |
Nov 16, 2015 | 67.31 | 67.79 | 65.84 | 67.25 | 223,132 | -0.28(-0.41%) |
Nov 13, 2015 | 69.44 | 69.84 | 67.49 | 67.52 | 267,627 | -1.89(-2.72%) |
Nov 12, 2015 | 68.94 | 70.98 | 68.94 | 69.41 | 521,270 | +0.39(+0.56%) |
Nov 11, 2015 | 67.94 | 69.66 | 67.86 | 69.02 | 213,592 | +1.19(+1.75%) |
Nov 10, 2015 | 67.70 | 68.08 | 66.74 | 67.84 | 189,114 | -0.28(-0.40%) |
Nov 09, 2015 | 67.84 | 68.45 | 67.31 | 68.11 | 195,378 | +0.21(+0.31%) |
Nov 06, 2015 | 66.78 | 68.34 | 65.64 | 67.90 | 327,364 | +0.80(+1.19%) |
Nov 05, 2015 | 67.52 | 67.98 | 66.62 | 67.11 | 227,255 | -0.38(-0.56%) |
Nov 04, 2015 | 65.53 | 67.56 | 65.53 | 67.49 | 325,894 | +2.13(+3.25%) |
Nov 03, 2015 | 65.40 | 65.67 | 64.56 | 65.36 | 219,923 | -0.15(-0.23%) |
Nov 02, 2015 | 64.04 | 66.18 | 63.86 | 65.51 | 272,126 | +1.57(+2.45%) |
Oct 30, 2015 | 63.93 | 64.89 | 63.91 | 63.94 | 268,551 | -0.04(-0.06%) |
Oct 29, 2015 | 64.63 | 65.07 | 63.57 | 63.98 | 194,553 | -0.71(-1.10%) |
Oct 28, 2015 | 63.44 | 64.71 | 63.01 | 64.69 | 194,834 | +1.23(+1.94%) |
Oct 27, 2015 | 63.23 | 63.97 | 62.78 | 63.46 | 378,088 | +0.02(+0.03%) |
Oct 26, 2015 | 65.10 | 65.23 | 63.22 | 63.44 | 328,117 | -1.78(-2.74%) |
Oct 23, 2015 | 69.30 | 69.68 | 63.06 | 65.23 | 815,997 | -0.99(-1.49%) |
Oct 22, 2015 | 65.36 | 66.88 | 64.93 | 66.21 | 481,498 | +1.55(+2.39%) |
Oct 21, 2015 | 66.05 | 66.21 | 63.63 | 64.67 | 371,459 | -1.40(-2.11%) |
Oct 20, 2015 | 66.58 | 66.58 | 65.66 | 66.06 | 251,033 | +0.09(+0.14%) |
Oct 19, 2015 | 64.82 | 66.40 | 64.56 | 65.97 | 368,936 | +0.96(+1.47%) |
Oct 16, 2015 | 65.17 | 65.32 | 64.72 | 65.01 | 201,548 | +0.12(+0.19%) |
Oct 15, 2015 | 63.97 | 65.06 | 63.49 | 64.88 | 229,852 | +1.22(+1.92%) |
Oct 14, 2015 | 64.21 | 64.79 | 63.38 | 63.66 | 296,038 | -0.75(-1.16%) |
Oct 13, 2015 | 65.83 | 66.08 | 64.31 | 64.41 | 345,433 | -1.67(-2.53%) |
Oct 12, 2015 | 64.95 | 66.55 | 64.49 | 66.08 | 301,450 | +1.53(+2.37%) |
Oct 09, 2015 | 66.64 | 67.08 | 64.07 | 64.55 | 524,934 | -3.04(-4.49%) |
Oct 08, 2015 | 67.14 | 67.80 | 66.74 | 67.59 | 318,452 | +0.51(+0.76%) |
Oct 07, 2015 | 65.54 | 67.13 | 65.07 | 67.08 | 356,383 | +1.68(+2.57%) |
Oct 06, 2015 | 65.97 | 66.50 | 65.02 | 65.40 | 217,555 | -0.50(-0.76%) |
Oct 05, 2015 | 64.89 | 66.20 | 64.57 | 65.90 | 279,861 | +1.50(+2.33%) |
Oct 02, 2015 | 63.60 | 64.46 | 62.32 | 64.40 | 198,945 | -0.09(-0.13%) |
Oct 01, 2015 | 64.68 | 65.25 | 63.36 | 64.49 | 341,910 | -0.22(-0.34%) |
Sep 30, 2015 | 62.88 | 64.91 | 62.21 | 64.70 | 477,123 | +2.53(+4.06%) |
Sep 29, 2015 | 60.28 | 62.43 | 59.59 | 62.18 | 641,793 | +1.83(+3.04%) |
Sep 28, 2015 | 62.13 | 62.81 | 60.22 | 60.35 | 284,630 | -2.28(-3.64%) |
Sep 25, 2015 | 64.74 | 64.74 | 62.46 | 62.62 | 271,198 | -1.43(-2.24%) |
Sep 24, 2015 | 63.37 | 64.23 | 62.75 | 64.06 | 392,970 | -0.08(-0.12%) |
Sep 23, 2015 | 61.36 | 64.28 | 60.97 | 64.13 | 509,550 | +3.18(+5.22%) |
Sep 22, 2015 | 60.93 | 61.34 | 60.31 | 60.95 | 185,164 | -0.67(-1.09%) |
Sep 21, 2015 | 61.70 | 62.48 | 60.67 | 61.63 | 533,094 | +0.33(+0.54%) |
Sep 18, 2015 | 60.52 | 61.84 | 60.30 | 61.30 | 311,579 | -0.23(-0.37%) |
Sep 17, 2015 | 60.52 | 62.30 | 60.17 | 61.52 | 198,554 | +0.79(+1.30%) |
Sep 16, 2015 | 60.54 | 61.29 | 60.38 | 60.74 | 163,917 | +0.31(+0.52%) |
Sep 15, 2015 | 59.49 | 61.33 | 59.32 | 60.42 | 281,249 | +0.89(+1.50%) |
Sep 14, 2015 | 59.93 | 60.06 | 58.86 | 59.53 | 179,533 | -0.31(-0.52%) |
Sep 11, 2015 | 58.90 | 60.06 | 58.83 | 59.84 | 200,680 | +0.53(+0.90%) |
Sep 10, 2015 | 59.38 | 60.15 | 58.86 | 59.31 | 127,746 | -0.13(-0.22%) |
Sep 09, 2015 | 59.80 | 60.46 | 59.18 | 59.44 | 223,623 | +0.23(+0.38%) |
Sep 08, 2015 | 58.85 | 59.55 | 58.50 | 59.22 | 259,782 | +1.86(+3.24%) |
Sep 04, 2015 | 57.78 | 57.36 | 57.36 | 57.36 | 231,751 | -1.32(-2.25%) |
Sep 03, 2015 | 59.98 | 60.54 | 58.13 | 58.68 | 567,517 | -1.45(-2.42%) |
Sep 02, 2015 | 58.97 | 60.27 | 57.75 | 60.13 | 342,775 | +1.98(+3.41%) |