Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 66.88 | 67.15 | 65.62 | 65.76 | 5,724,301 | -0.88(-1.33%) |
Nov 27, 2015 | 66.31 | 67.04 | 66.18 | 66.64 | 1,071,618 | -0.01(-0.01%) |
Nov 25, 2015 | 66.87 | 66.65 | 66.65 | 66.65 | 2,713,447 | -0.26(-0.39%) |
Nov 24, 2015 | 66.17 | 67.47 | 65.77 | 66.91 | 3,907,475 | +0.69(+1.04%) |
Nov 23, 2015 | 65.01 | 66.46 | 65.01 | 66.22 | 3,790,313 | +0.36(+0.55%) |
Nov 20, 2015 | 66.49 | 66.80 | 65.75 | 65.86 | 3,839,735 | -0.51(-0.77%) |
Nov 19, 2015 | 66.36 | 66.80 | 65.83 | 66.37 | 3,295,104 | -0.11(-0.17%) |
Nov 18, 2015 | 65.58 | 66.62 | 65.57 | 66.49 | 2,585,116 | +1.02(+1.56%) |
Nov 17, 2015 | 65.21 | 66.08 | 65.01 | 65.47 | 3,210,442 | +0.04(+0.06%) |
Nov 16, 2015 | 63.93 | 65.45 | 63.46 | 65.43 | 3,818,548 | +1.43(+2.23%) |
Nov 13, 2015 | 64.13 | 64.63 | 63.17 | 64.00 | 4,286,947 | -0.12(-0.18%) |
Nov 12, 2015 | 64.63 | 64.63 | 63.52 | 64.12 | 3,747,326 | -0.97(-1.49%) |
Nov 11, 2015 | 65.96 | 66.62 | 64.96 | 65.09 | 3,604,782 | -1.08(-1.64%) |
Nov 10, 2015 | 65.66 | 66.77 | 65.32 | 66.17 | 3,200,152 | +0.47(+0.71%) |
Nov 09, 2015 | 66.23 | 67.12 | 65.26 | 65.70 | 3,823,342 | -0.53(-0.80%) |
Nov 06, 2015 | 66.56 | 66.92 | 65.72 | 66.23 | 3,426,838 | -0.66(-0.99%) |
Nov 05, 2015 | 66.65 | 67.09 | 66.13 | 66.90 | 4,362,497 | +0.25(+0.37%) |
Nov 04, 2015 | 66.41 | 67.21 | 66.05 | 66.65 | 5,509,044 | +0.47(+0.71%) |
Nov 03, 2015 | 64.78 | 66.62 | 64.40 | 66.17 | 5,092,727 | +1.48(+2.28%) |
Nov 02, 2015 | 63.12 | 65.34 | 63.12 | 64.70 | 6,916,204 | +1.11(+1.74%) |
Oct 30, 2015 | 63.07 | 64.85 | 62.34 | 63.59 | 9,978,301 | +1.87(+3.03%) |
Oct 29, 2015 | 60.35 | 62.07 | 60.35 | 61.72 | 4,997,911 | +1.10(+1.81%) |
Oct 28, 2015 | 59.76 | 60.93 | 59.51 | 60.62 | 3,742,482 | +0.95(+1.59%) |
Oct 27, 2015 | 58.80 | 59.67 | 58.60 | 59.67 | 3,635,017 | +0.40(+0.67%) |
Oct 26, 2015 | 59.49 | 59.75 | 58.85 | 59.27 | 4,375,242 | -0.25(-0.42%) |
Oct 23, 2015 | 58.99 | 60.30 | 58.85 | 59.52 | 3,534,213 | +0.53(+0.90%) |
Oct 22, 2015 | 58.08 | 59.16 | 57.65 | 58.99 | 4,654,637 | +1.51(+2.62%) |
Oct 21, 2015 | 58.47 | 58.48 | 57.29 | 57.48 | 3,287,932 | -0.79(-1.35%) |
Oct 20, 2015 | 58.07 | 58.44 | 57.18 | 58.27 | 4,055,573 | -0.01(-0.02%) |
Oct 19, 2015 | 59.57 | 59.77 | 58.18 | 58.28 | 4,276,890 | -1.79(-2.97%) |
Oct 16, 2015 | 60.00 | 60.53 | 59.58 | 60.07 | 3,751,620 | +0.45(+0.75%) |
Oct 15, 2015 | 59.29 | 59.90 | 58.46 | 59.62 | 3,206,429 | +0.73(+1.24%) |
Oct 14, 2015 | 58.67 | 59.55 | 58.32 | 58.89 | 3,043,125 | +0.22(+0.38%) |
Oct 13, 2015 | 59.27 | 59.95 | 58.56 | 58.67 | 4,652,423 | -1.22(-2.04%) |
Oct 12, 2015 | 59.80 | 59.98 | 59.08 | 59.89 | 2,508,180 | +0.25(+0.42%) |
Oct 09, 2015 | 60.42 | 60.55 | 58.93 | 59.64 | 4,347,192 | -0.76(-1.25%) |
Oct 08, 2015 | 59.25 | 60.60 | 58.82 | 60.40 | 4,452,584 | +0.96(+1.61%) |
Oct 07, 2015 | 59.22 | 59.83 | 58.03 | 59.44 | 5,625,769 | +0.47(+0.80%) |
Oct 06, 2015 | 58.35 | 59.62 | 58.28 | 58.97 | 7,499,308 | +0.54(+0.93%) |
Oct 05, 2015 | 57.08 | 58.76 | 57.04 | 58.43 | 4,830,823 | +1.67(+2.94%) |
Oct 02, 2015 | 55.06 | 56.76 | 54.59 | 56.76 | 3,454,903 | +1.11(+1.99%) |
Oct 01, 2015 | 55.43 | 56.04 | 54.64 | 55.65 | 4,262,831 | +0.78(+1.42%) |
Sep 30, 2015 | 54.42 | 55.18 | 53.88 | 54.87 | 5,462,916 | +1.66(+3.13%) |
Sep 29, 2015 | 53.42 | 54.26 | 53.02 | 53.21 | 6,071,210 | +0.29(+0.54%) |
Sep 28, 2015 | 55.31 | 55.75 | 52.79 | 52.92 | 5,828,211 | -2.73(-4.91%) |
Sep 25, 2015 | 55.83 | 56.27 | 55.17 | 55.66 | 4,471,581 | +0.21(+0.37%) |
Sep 24, 2015 | 55.42 | 56.00 | 54.63 | 55.45 | 5,219,989 | -0.14(-0.26%) |
Sep 23, 2015 | 56.09 | 56.79 | 55.57 | 55.59 | 3,480,238 | -0.23(-0.41%) |
Sep 22, 2015 | 55.78 | 56.23 | 55.53 | 55.82 | 4,139,546 | -0.78(-1.38%) |
Sep 21, 2015 | 56.28 | 57.48 | 56.04 | 56.60 | 4,759,914 | +0.48(+0.85%) |
Sep 18, 2015 | 55.76 | 56.81 | 55.56 | 56.12 | 18,136,194 | -0.51(-0.91%) |
Sep 17, 2015 | 56.76 | 57.67 | 55.97 | 56.63 | 5,686,054 | +0.09(+0.15%) |
Sep 16, 2015 | 56.70 | 56.83 | 55.87 | 56.55 | 5,627,179 | -0.01(-0.03%) |
Sep 15, 2015 | 55.98 | 56.87 | 55.51 | 56.56 | 5,677,053 | +0.71(+1.28%) |
Sep 14, 2015 | 57.51 | 57.51 | 55.73 | 55.85 | 5,966,673 | -1.71(-2.97%) |
Sep 11, 2015 | 57.72 | 57.83 | 56.93 | 57.56 | 5,532,493 | -0.30(-0.52%) |
Sep 10, 2015 | 57.99 | 58.61 | 57.21 | 57.86 | 6,196,546 | +0.26(+0.46%) |
Sep 09, 2015 | 57.17 | 59.09 | 57.10 | 57.59 | 8,887,087 | +0.55(+0.96%) |
Sep 08, 2015 | 55.85 | 57.11 | 54.99 | 57.04 | 8,699,499 | +1.91(+3.47%) |
Sep 04, 2015 | 55.34 | 55.13 | 55.13 | 55.13 | 5,974,209 | -0.90(-1.61%) |
Sep 03, 2015 | 56.48 | 57.17 | 55.53 | 56.03 | 4,702,817 | -0.07(-0.13%) |
Sep 02, 2015 | 56.51 | 56.54 | 54.88 | 56.10 | 5,072,042 | +0.69(+1.25%) |