Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 68.19 | 68.25 | 66.09 | 66.33 | 295,190 | -1.66(-2.44%) |
Nov 27, 2015 | 68.63 | 68.90 | 67.93 | 67.99 | 406,392 | -0.59(-0.86%) |
Nov 25, 2015 | 67.00 | 68.58 | 68.58 | 68.58 | 301,800 | +1.64(+2.45%) |
Nov 24, 2015 | 65.56 | 67.00 | 65.11 | 66.94 | 193,179 | +0.94(+1.42%) |
Nov 23, 2015 | 65.00 | 66.37 | 64.35 | 66.00 | 287,957 | +1.01(+1.55%) |
Nov 20, 2015 | 65.63 | 66.31 | 64.61 | 64.99 | 174,700 | -0.31(-0.47%) |
Nov 19, 2015 | 63.30 | 65.38 | 63.03 | 65.30 | 1,150,930 | +0.42(+0.65%) |
Nov 18, 2015 | 64.00 | 65.03 | 63.30 | 64.88 | 163,146 | +1.07(+1.68%) |
Nov 17, 2015 | 62.61 | 63.90 | 61.94 | 63.81 | 216,443 | +1.23(+1.97%) |
Nov 16, 2015 | 61.96 | 62.73 | 61.75 | 62.58 | 93,699 | +0.60(+0.97%) |
Nov 13, 2015 | 62.17 | 62.75 | 61.48 | 61.98 | 135,780 | -0.51(-0.82%) |
Nov 12, 2015 | 63.19 | 64.14 | 62.33 | 62.49 | 130,082 | -0.84(-1.33%) |
Nov 11, 2015 | 64.00 | 64.24 | 63.31 | 63.33 | 59,807 | -0.52(-0.81%) |
Nov 10, 2015 | 63.14 | 64.25 | 62.89 | 63.85 | 147,188 | +0.56(+0.88%) |
Nov 09, 2015 | 64.64 | 64.77 | 62.77 | 63.29 | 195,986 | -1.25(-1.94%) |
Nov 06, 2015 | 60.10 | 66.00 | 59.85 | 64.54 | 469,070 | +3.22(+5.25%) |
Nov 05, 2015 | 62.06 | 62.49 | 60.96 | 61.32 | 303,914 | -0.65(-1.05%) |
Nov 04, 2015 | 62.31 | 62.33 | 61.15 | 61.97 | 591,714 | -0.09(-0.15%) |
Nov 03, 2015 | 63.80 | 63.80 | 61.98 | 62.06 | 360,879 | -1.87(-2.93%) |
Nov 02, 2015 | 64.12 | 64.72 | 63.63 | 63.93 | 103,312 | -0.09(-0.14%) |
Oct 30, 2015 | 64.42 | 64.93 | 63.62 | 64.02 | 86,131 | -0.52(-0.81%) |
Oct 29, 2015 | 64.32 | 64.82 | 63.87 | 64.54 | 69,341 | +0.01(+0.02%) |
Oct 28, 2015 | 63.80 | 64.81 | 63.51 | 64.53 | 159,203 | +0.94(+1.48%) |
Oct 27, 2015 | 64.29 | 64.64 | 63.44 | 63.59 | 101,067 | -0.85(-1.32%) |
Oct 26, 2015 | 65.00 | 65.62 | 64.34 | 64.44 | 102,628 | -0.58(-0.89%) |
Oct 23, 2015 | 63.30 | 65.02 | 62.90 | 65.02 | 123,678 | +2.06(+3.27%) |
Oct 22, 2015 | 62.41 | 63.04 | 61.31 | 62.96 | 172,704 | +0.56(+0.90%) |
Oct 21, 2015 | 64.80 | 64.84 | 62.26 | 62.40 | 128,187 | -2.24(-3.47%) |
Oct 20, 2015 | 63.99 | 64.74 | 63.98 | 64.64 | 108,093 | +0.52(+0.81%) |
Oct 19, 2015 | 64.54 | 64.60 | 62.94 | 64.12 | 83,284 | -0.61(-0.94%) |
Oct 16, 2015 | 64.59 | 65.00 | 63.87 | 64.73 | 104,048 | +0.25(+0.39%) |
Oct 15, 2015 | 63.01 | 64.52 | 62.60 | 64.48 | 172,705 | +1.67(+2.66%) |
Oct 14, 2015 | 63.60 | 64.22 | 62.70 | 62.81 | 131,813 | -0.85(-1.34%) |
Oct 13, 2015 | 63.93 | 64.03 | 63.55 | 63.66 | 132,830 | -0.58(-0.90%) |
Oct 12, 2015 | 64.02 | 64.88 | 63.95 | 64.24 | 382,255 | +0.39(+0.61%) |
Oct 09, 2015 | 64.53 | 64.86 | 63.63 | 63.85 | 155,668 | -0.62(-0.96%) |
Oct 08, 2015 | 64.89 | 65.00 | 64.39 | 64.47 | 153,681 | -0.71(-1.09%) |
Oct 07, 2015 | 64.18 | 65.28 | 64.07 | 65.18 | 99,782 | +1.28(+2.00%) |
Oct 06, 2015 | 64.87 | 64.95 | 63.64 | 63.90 | 88,224 | -0.90(-1.39%) |
Oct 05, 2015 | 64.00 | 65.00 | 63.90 | 64.80 | 99,858 | +1.29(+2.03%) |
Oct 02, 2015 | 63.56 | 63.66 | 62.13 | 63.51 | 129,298 | -0.41(-0.64%) |
Oct 01, 2015 | 64.23 | 64.40 | 63.22 | 63.92 | 102,668 | -0.32(-0.50%) |
Sep 30, 2015 | 64.22 | 64.48 | 63.14 | 64.24 | 381,371 | +0.55(+0.86%) |
Sep 29, 2015 | 64.76 | 64.84 | 63.42 | 63.69 | 180,685 | -0.82(-1.27%) |
Sep 28, 2015 | 65.02 | 65.25 | 64.35 | 64.51 | 208,433 | -0.75(-1.15%) |
Sep 25, 2015 | 65.10 | 66.52 | 65.02 | 65.26 | 276,450 | +0.49(+0.76%) |
Sep 24, 2015 | 64.18 | 65.18 | 64.09 | 64.77 | 207,312 | -0.01(-0.02%) |
Sep 23, 2015 | 64.73 | 65.05 | 64.17 | 64.78 | 76,143 | +0.27(+0.42%) |
Sep 22, 2015 | 64.54 | 64.89 | 63.89 | 64.51 | 109,034 | -0.59(-0.91%) |
Sep 21, 2015 | 64.89 | 65.91 | 64.53 | 65.10 | 98,661 | +0.78(+1.21%) |
Sep 18, 2015 | 64.15 | 65.62 | 63.90 | 64.32 | 213,891 | -0.46(-0.71%) |
Sep 17, 2015 | 65.68 | 66.31 | 64.66 | 64.78 | 215,447 | -0.77(-1.17%) |
Sep 16, 2015 | 66.22 | 66.39 | 65.26 | 65.55 | 163,207 | -0.36(-0.55%) |
Sep 15, 2015 | 65.02 | 66.29 | 64.87 | 65.91 | 199,414 | +1.41(+2.19%) |
Sep 14, 2015 | 65.04 | 65.34 | 64.23 | 64.50 | 98,904 | -0.38(-0.59%) |
Sep 11, 2015 | 64.17 | 65.42 | 62.87 | 64.88 | 188,639 | +0.35(+0.54%) |
Sep 10, 2015 | 64.90 | 65.02 | 63.98 | 64.53 | 164,126 | -0.37(-0.57%) |
Sep 09, 2015 | 65.30 | 66.17 | 64.27 | 64.90 | 246,380 | -0.10(-0.15%) |
Sep 08, 2015 | 64.36 | 65.18 | 63.78 | 65.00 | 177,354 | +1.52(+2.39%) |
Sep 04, 2015 | 63.44 | 63.48 | 63.48 | 63.48 | 114,300 | -0.59(-0.92%) |
Sep 03, 2015 | 61.78 | 64.52 | 61.36 | 64.07 | 350,820 | +2.29(+3.71%) |
Sep 02, 2015 | 61.22 | 61.91 | 60.70 | 61.78 | 150,323 | +1.37(+2.27%) |