Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 67.99 | 68.99 | 67.55 | 68.66 | 3,023,405 | +0.70(+1.03%) |
Nov 27, 2015 | 67.54 | 67.98 | 67.27 | 67.95 | 456,120 | +0.51(+0.75%) |
Nov 25, 2015 | 67.83 | 67.45 | 67.45 | 67.45 | 985,237 | -0.16(-0.24%) |
Nov 24, 2015 | 67.83 | 67.97 | 66.99 | 67.61 | 1,624,446 | -0.82(-1.19%) |
Nov 23, 2015 | 68.64 | 68.86 | 68.00 | 68.42 | 1,643,427 | -0.22(-0.32%) |
Nov 20, 2015 | 68.59 | 69.13 | 68.14 | 68.64 | 3,554,498 | +0.32(+0.46%) |
Nov 19, 2015 | 67.62 | 68.39 | 67.41 | 68.33 | 1,818,691 | +0.71(+1.05%) |
Nov 18, 2015 | 67.17 | 67.67 | 66.64 | 67.62 | 1,228,664 | +0.67(+1.00%) |
Nov 17, 2015 | 67.59 | 67.59 | 66.67 | 66.95 | 1,413,303 | -0.44(-0.65%) |
Nov 16, 2015 | 66.95 | 67.38 | 66.13 | 67.38 | 1,486,531 | +0.27(+0.41%) |
Nov 13, 2015 | 67.58 | 68.66 | 66.61 | 67.11 | 1,480,563 | -0.63(-0.93%) |
Nov 12, 2015 | 68.56 | 68.89 | 67.74 | 67.74 | 1,125,337 | -1.09(-1.58%) |
Nov 11, 2015 | 69.08 | 69.51 | 68.52 | 68.83 | 1,370,831 | +0.18(+0.26%) |
Nov 10, 2015 | 68.02 | 68.70 | 67.84 | 68.66 | 1,338,856 | +0.30(+0.44%) |
Nov 09, 2015 | 68.02 | 68.82 | 67.75 | 68.35 | 1,936,118 | +0.30(+0.44%) |
Nov 06, 2015 | 67.97 | 69.21 | 67.64 | 68.05 | 1,798,048 | +0.90(+1.34%) |
Nov 05, 2015 | 67.28 | 67.90 | 66.99 | 67.15 | 1,174,176 | +0.08(+0.13%) |
Nov 04, 2015 | 67.59 | 67.66 | 66.45 | 67.07 | 1,573,144 | -0.44(-0.65%) |
Nov 03, 2015 | 67.69 | 68.19 | 67.26 | 67.50 | 1,311,195 | -0.30(-0.44%) |
Nov 02, 2015 | 66.76 | 67.85 | 66.76 | 67.80 | 1,977,376 | +1.38(+2.07%) |
Oct 30, 2015 | 67.92 | 68.50 | 66.37 | 66.42 | 2,902,964 | -2.07(-3.03%) |
Oct 29, 2015 | 67.35 | 68.78 | 65.42 | 68.49 | 2,246,217 | +1.04(+1.54%) |
Oct 28, 2015 | 66.01 | 67.52 | 65.80 | 67.45 | 1,611,422 | +1.44(+2.18%) |
Oct 27, 2015 | 65.63 | 66.42 | 65.37 | 66.01 | 1,065,304 | -0.01(-0.01%) |
Oct 26, 2015 | 66.06 | 66.58 | 65.52 | 66.02 | 1,424,252 | -0.04(-0.05%) |
Oct 23, 2015 | 65.39 | 66.12 | 65.09 | 66.05 | 1,333,669 | +1.05(+1.61%) |
Oct 22, 2015 | 63.80 | 65.25 | 63.79 | 65.01 | 1,480,145 | +1.49(+2.35%) |
Oct 21, 2015 | 64.54 | 64.67 | 63.47 | 63.52 | 820,299 | -0.84(-1.31%) |
Oct 20, 2015 | 64.28 | 64.63 | 63.81 | 64.36 | 1,682,508 | +0.10(+0.15%) |
Oct 19, 2015 | 62.73 | 64.33 | 62.26 | 64.26 | 1,718,027 | +1.05(+1.67%) |
Oct 16, 2015 | 63.11 | 63.23 | 62.57 | 63.21 | 1,594,694 | +0.50(+0.80%) |
Oct 15, 2015 | 61.48 | 62.77 | 61.33 | 62.71 | 2,339,902 | +1.31(+2.14%) |
Oct 14, 2015 | 62.07 | 62.40 | 61.15 | 61.39 | 2,109,064 | -0.66(-1.07%) |
Oct 13, 2015 | 62.42 | 62.90 | 61.96 | 62.05 | 1,555,229 | -0.91(-1.45%) |
Oct 12, 2015 | 62.16 | 63.14 | 61.88 | 62.97 | 1,097,828 | +0.89(+1.43%) |
Oct 09, 2015 | 63.32 | 63.35 | 61.62 | 62.08 | 2,387,871 | -1.11(-1.76%) |
Oct 08, 2015 | 63.35 | 63.54 | 62.48 | 63.19 | 2,169,304 | -0.57(-0.89%) |
Oct 07, 2015 | 64.04 | 64.41 | 63.24 | 63.76 | 2,008,502 | +0.59(+0.93%) |
Oct 06, 2015 | 64.38 | 64.57 | 63.17 | 63.17 | 2,453,849 | -0.97(-1.51%) |
Oct 05, 2015 | 64.14 | 64.30 | 62.96 | 64.14 | 2,858,991 | +0.46(+0.73%) |
Oct 02, 2015 | 64.84 | 64.84 | 62.44 | 63.68 | 5,252,684 | -2.26(-3.42%) |
Oct 01, 2015 | 65.27 | 65.96 | 64.88 | 65.93 | 2,218,841 | +0.73(+1.12%) |
Sep 30, 2015 | 64.23 | 65.25 | 63.59 | 65.20 | 2,021,950 | +1.65(+2.60%) |
Sep 29, 2015 | 63.64 | 63.97 | 62.89 | 63.55 | 1,396,325 | -0.09(-0.14%) |
Sep 28, 2015 | 64.48 | 64.78 | 63.61 | 63.64 | 1,839,288 | -1.31(-2.01%) |
Sep 25, 2015 | 64.21 | 65.41 | 63.47 | 64.95 | 1,860,027 | +1.56(+2.46%) |
Sep 24, 2015 | 63.47 | 64.08 | 62.79 | 63.39 | 1,753,032 | -0.76(-1.18%) |
Sep 23, 2015 | 63.78 | 64.30 | 63.67 | 64.15 | 953,601 | +0.37(+0.58%) |
Sep 22, 2015 | 63.51 | 64.54 | 63.40 | 63.78 | 1,731,631 | -0.87(-1.35%) |
Sep 21, 2015 | 64.01 | 64.84 | 63.83 | 64.65 | 1,848,721 | +1.09(+1.71%) |
Sep 18, 2015 | 64.26 | 64.68 | 63.39 | 63.56 | 9,131,707 | -1.35(-2.08%) |
Sep 17, 2015 | 67.24 | 67.66 | 64.80 | 64.91 | 3,594,793 | -2.14(-3.20%) |
Sep 16, 2015 | 66.89 | 67.24 | 66.49 | 67.05 | 1,864,238 | +0.09(+0.14%) |
Sep 15, 2015 | 66.77 | 67.15 | 66.17 | 66.96 | 1,918,514 | +0.56(+0.85%) |
Sep 14, 2015 | 66.35 | 66.65 | 66.10 | 66.40 | 1,670,011 | -0.03(-0.04%) |
Sep 11, 2015 | 65.32 | 66.44 | 65.24 | 66.43 | 2,197,465 | +0.71(+1.08%) |
Sep 10, 2015 | 64.82 | 66.00 | 64.61 | 65.72 | 3,673,099 | +1.03(+1.60%) |
Sep 09, 2015 | 66.42 | 66.74 | 64.54 | 64.68 | 5,740,285 | -1.98(-2.97%) |
Sep 08, 2015 | 66.09 | 66.74 | 65.21 | 66.67 | 1,580,375 | +2.03(+3.14%) |
Sep 04, 2015 | 64.52 | 64.63 | 64.63 | 64.63 | 2,226,732 | -0.97(-1.47%) |
Sep 03, 2015 | 64.95 | 66.17 | 64.70 | 65.60 | 1,786,887 | +0.87(+1.35%) |
Sep 02, 2015 | 64.47 | 64.84 | 64.10 | 64.72 | 1,698,802 | +1.01(+1.58%) |