Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 71.29 | 71.52 | 69.83 | 69.83 | 7,708,835 | -1.37(-1.92%) |
Nov 27, 2015 | 71.30 | 71.71 | 71.16 | 71.20 | 1,472,988 | -0.08(-0.11%) |
Nov 25, 2015 | 71.40 | 71.28 | 71.28 | 71.28 | 2,971,698 | -0.12(-0.17%) |
Nov 24, 2015 | 71.12 | 71.77 | 70.69 | 71.40 | 4,031,124 | -0.73(-1.01%) |
Nov 23, 2015 | 71.92 | 72.28 | 71.60 | 72.13 | 4,735,183 | +0.23(+0.32%) |
Nov 20, 2015 | 71.75 | 72.77 | 71.60 | 71.90 | 4,994,879 | +0.64(+0.90%) |
Nov 19, 2015 | 70.82 | 71.40 | 70.41 | 71.26 | 3,707,958 | +0.06(+0.08%) |
Nov 18, 2015 | 69.36 | 71.29 | 69.28 | 71.20 | 4,601,372 | +2.00(+2.89%) |
Nov 17, 2015 | 68.88 | 70.16 | 68.63 | 69.20 | 3,539,069 | +0.06(+0.09%) |
Nov 16, 2015 | 68.09 | 69.16 | 68.08 | 69.14 | 3,889,833 | +1.43(+2.11%) |
Nov 13, 2015 | 67.80 | 68.32 | 67.40 | 67.71 | 4,274,805 | -0.26(-0.39%) |
Nov 12, 2015 | 68.56 | 68.74 | 67.92 | 67.97 | 4,285,716 | -0.72(-1.04%) |
Nov 11, 2015 | 68.18 | 69.18 | 68.07 | 68.69 | 3,904,589 | +0.54(+0.80%) |
Nov 10, 2015 | 67.00 | 68.37 | 67.00 | 68.14 | 3,880,114 | +1.02(+1.52%) |
Nov 09, 2015 | 67.69 | 67.91 | 66.46 | 67.12 | 4,911,296 | -0.93(-1.37%) |
Nov 06, 2015 | 67.92 | 68.16 | 66.34 | 68.05 | 7,191,497 | -0.13(-0.19%) |
Nov 05, 2015 | 68.51 | 68.85 | 67.38 | 68.18 | 4,477,335 | -0.37(-0.54%) |
Nov 04, 2015 | 69.48 | 69.48 | 68.45 | 68.55 | 4,022,118 | -0.52(-0.76%) |
Nov 03, 2015 | 69.55 | 69.81 | 68.62 | 69.08 | 5,704,581 | -0.31(-0.45%) |
Nov 02, 2015 | 68.63 | 69.51 | 68.35 | 69.39 | 4,105,976 | +0.40(+0.58%) |
Oct 30, 2015 | 69.42 | 69.82 | 68.99 | 68.99 | 4,781,599 | -0.36(-0.52%) |
Oct 29, 2015 | 69.61 | 70.68 | 68.76 | 69.36 | 6,099,028 | -0.91(-1.29%) |
Oct 28, 2015 | 68.68 | 70.29 | 67.99 | 70.26 | 6,751,415 | +1.83(+2.67%) |
Oct 27, 2015 | 67.24 | 68.47 | 67.24 | 68.43 | 5,641,501 | +1.52(+2.28%) |
Oct 26, 2015 | 66.23 | 67.55 | 65.78 | 66.91 | 5,622,150 | +0.68(+1.02%) |
Oct 23, 2015 | 65.59 | 66.89 | 65.36 | 66.23 | 6,714,600 | +1.12(+1.73%) |
Oct 22, 2015 | 65.31 | 65.84 | 63.57 | 65.11 | 11,912,339 | -0.03(-0.04%) |
Oct 21, 2015 | 66.17 | 66.29 | 64.21 | 65.14 | 10,607,097 | -0.66(-1.00%) |
Oct 20, 2015 | 67.79 | 67.95 | 65.66 | 65.79 | 8,817,061 | -2.08(-3.07%) |
Oct 19, 2015 | 68.62 | 68.76 | 67.22 | 67.88 | 6,939,852 | -1.07(-1.55%) |
Oct 16, 2015 | 68.15 | 68.96 | 67.63 | 68.94 | 6,526,113 | +1.40(+2.07%) |
Oct 15, 2015 | 67.11 | 67.73 | 66.66 | 67.55 | 7,575,469 | +0.52(+0.77%) |
Oct 14, 2015 | 68.48 | 69.36 | 66.86 | 67.03 | 11,224,872 | -0.31(-0.46%) |
Oct 13, 2015 | 67.49 | 68.72 | 67.28 | 67.34 | 11,943,756 | +0.15(+0.23%) |
Oct 12, 2015 | 66.46 | 68.30 | 66.23 | 67.19 | 31,294,690 | -5.67(-7.78%) |
Oct 09, 2015 | 72.17 | 73.22 | 71.89 | 72.86 | 6,047,656 | +2.00(+2.83%) |
Oct 08, 2015 | 70.33 | 71.04 | 69.18 | 70.85 | 5,433,253 | -0.19(-0.26%) |
Oct 07, 2015 | 71.30 | 71.77 | 69.69 | 71.04 | 6,067,487 | -0.15(-0.21%) |
Oct 06, 2015 | 73.07 | 73.17 | 69.42 | 71.19 | 6,527,756 | -2.03(-2.77%) |
Oct 05, 2015 | 74.50 | 74.84 | 72.40 | 73.22 | 6,264,183 | -0.80(-1.09%) |
Oct 02, 2015 | 71.18 | 74.05 | 70.70 | 74.02 | 6,640,526 | +1.98(+2.75%) |
Oct 01, 2015 | 70.71 | 72.16 | 70.54 | 72.05 | 6,325,895 | +1.26(+1.78%) |
Sep 30, 2015 | 68.96 | 70.85 | 68.93 | 70.78 | 8,016,845 | +2.88(+4.25%) |
Sep 29, 2015 | 67.98 | 69.52 | 67.01 | 67.90 | 8,647,596 | +0.46(+0.68%) |
Sep 28, 2015 | 70.78 | 70.93 | 66.40 | 67.44 | 9,807,301 | -3.65(-5.14%) |
Sep 25, 2015 | 72.94 | 72.94 | 70.40 | 71.10 | 6,851,357 | -1.09(-1.51%) |
Sep 24, 2015 | 73.12 | 73.20 | 71.96 | 72.19 | 6,730,157 | -1.13(-1.55%) |
Sep 23, 2015 | 74.43 | 74.79 | 73.23 | 73.32 | 5,749,961 | -0.94(-1.26%) |
Sep 22, 2015 | 73.43 | 74.41 | 73.26 | 74.26 | 5,981,943 | +0.18(+0.24%) |
Sep 21, 2015 | 75.36 | 75.96 | 73.68 | 74.08 | 7,855,399 | -0.76(-1.02%) |
Sep 18, 2015 | 76.71 | 77.35 | 74.75 | 74.84 | 13,688,826 | -1.26(-1.66%) |
Sep 17, 2015 | 71.44 | 78.53 | 71.28 | 76.11 | 20,001,410 | +4.68(+6.55%) |
Sep 16, 2015 | 71.13 | 71.50 | 69.87 | 71.43 | 4,545,970 | +1.26(+1.80%) |
Sep 15, 2015 | 69.72 | 70.51 | 69.45 | 70.17 | 4,176,181 | +0.90(+1.31%) |
Sep 14, 2015 | 69.29 | 69.59 | 68.75 | 69.26 | 3,780,088 | +0.08(+0.11%) |
Sep 11, 2015 | 68.21 | 69.23 | 66.60 | 69.19 | 4,310,630 | +0.81(+1.19%) |
Sep 10, 2015 | 68.61 | 69.08 | 68.09 | 68.37 | 4,336,328 | -0.21(-0.31%) |
Sep 09, 2015 | 70.58 | 70.62 | 68.42 | 68.59 | 3,357,235 | -1.51(-2.16%) |
Sep 08, 2015 | 68.90 | 70.18 | 68.73 | 70.10 | 3,125,580 | +2.17(+3.19%) |
Sep 04, 2015 | 68.21 | 67.93 | 67.93 | 67.93 | 4,039,251 | -1.08(-1.57%) |
Sep 03, 2015 | 69.40 | 70.08 | 68.80 | 69.02 | 3,816,120 | -0.18(-0.26%) |
Sep 02, 2015 | 68.26 | 69.21 | 67.92 | 69.19 | 3,851,813 | +1.70(+2.52%) |