Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 67.60 | 67.92 | 67.01 | 67.35 | 255,568 | -0.27(-0.40%) |
Nov 27, 2015 | 67.67 | 68.03 | 67.18 | 67.62 | 142,781 | -0.05(-0.07%) |
Nov 25, 2015 | 68.24 | 67.67 | 67.67 | 67.67 | 228,947 | -0.57(-0.84%) |
Nov 24, 2015 | 67.37 | 68.47 | 67.17 | 68.24 | 149,212 | +0.49(+0.72%) |
Nov 23, 2015 | 67.90 | 68.51 | 67.54 | 67.75 | 208,400 | -0.37(-0.55%) |
Nov 20, 2015 | 67.83 | 68.61 | 67.47 | 68.12 | 234,850 | +0.73(+1.08%) |
Nov 19, 2015 | 66.83 | 67.47 | 66.51 | 67.40 | 149,012 | +0.41(+0.61%) |
Nov 18, 2015 | 66.24 | 67.20 | 66.14 | 66.99 | 167,088 | +0.84(+1.27%) |
Nov 17, 2015 | 66.22 | 67.05 | 65.82 | 66.15 | 167,634 | +0.00(+0.00%) |
Nov 16, 2015 | 64.46 | 66.23 | 64.46 | 66.15 | 162,686 | +1.72(+2.67%) |
Nov 13, 2015 | 64.03 | 65.15 | 64.03 | 64.43 | 203,139 | -0.02(-0.03%) |
Nov 12, 2015 | 65.63 | 65.63 | 63.98 | 64.45 | 182,535 | -0.97(-1.49%) |
Nov 11, 2015 | 65.73 | 65.96 | 65.36 | 65.42 | 159,730 | -0.06(-0.09%) |
Nov 10, 2015 | 65.40 | 65.67 | 64.92 | 65.48 | 264,893 | -0.13(-0.20%) |
Nov 09, 2015 | 66.92 | 66.99 | 65.58 | 65.61 | 184,322 | -1.32(-1.97%) |
Nov 06, 2015 | 66.80 | 67.14 | 66.37 | 66.93 | 271,013 | -0.13(-0.20%) |
Nov 05, 2015 | 66.73 | 67.38 | 66.51 | 67.07 | 335,847 | +0.15(+0.23%) |
Nov 04, 2015 | 67.31 | 67.78 | 66.72 | 66.91 | 434,398 | -0.45(-0.67%) |
Nov 03, 2015 | 66.68 | 67.64 | 66.29 | 67.36 | 533,129 | +0.62(+0.93%) |
Nov 02, 2015 | 66.45 | 67.24 | 66.07 | 66.74 | 379,772 | +0.32(+0.49%) |
Oct 30, 2015 | 65.78 | 66.84 | 65.78 | 66.42 | 265,671 | +0.58(+0.88%) |
Oct 29, 2015 | 65.46 | 66.64 | 64.92 | 65.83 | 233,741 | -0.32(-0.49%) |
Oct 28, 2015 | 64.60 | 66.29 | 64.48 | 66.16 | 233,326 | +1.76(+2.73%) |
Oct 27, 2015 | 64.32 | 64.72 | 63.79 | 64.40 | 189,755 | -0.23(-0.35%) |
Oct 26, 2015 | 64.83 | 65.15 | 64.39 | 64.63 | 110,283 | -0.16(-0.25%) |
Oct 23, 2015 | 64.55 | 64.84 | 64.10 | 64.79 | 121,162 | +0.64(+1.00%) |
Oct 22, 2015 | 62.80 | 64.29 | 62.75 | 64.15 | 319,361 | +1.74(+2.78%) |
Oct 21, 2015 | 63.07 | 63.98 | 62.31 | 62.42 | 175,384 | -0.41(-0.65%) |
Oct 20, 2015 | 62.12 | 62.95 | 61.81 | 62.83 | 247,082 | +0.58(+0.94%) |
Oct 19, 2015 | 61.79 | 62.32 | 61.45 | 62.24 | 124,812 | +0.27(+0.43%) |
Oct 16, 2015 | 62.85 | 63.46 | 61.52 | 61.98 | 188,580 | -0.63(-1.01%) |
Oct 15, 2015 | 62.42 | 62.80 | 61.38 | 62.61 | 230,080 | +0.51(+0.81%) |
Oct 14, 2015 | 63.46 | 64.06 | 61.99 | 62.10 | 192,639 | -1.36(-2.14%) |
Oct 13, 2015 | 63.72 | 64.44 | 63.20 | 63.46 | 163,477 | -0.66(-1.03%) |
Oct 12, 2015 | 64.25 | 64.53 | 63.76 | 64.11 | 112,905 | -0.04(-0.06%) |
Oct 09, 2015 | 64.03 | 64.74 | 63.68 | 64.15 | 176,251 | +0.30(+0.46%) |
Oct 08, 2015 | 62.70 | 64.05 | 62.60 | 63.86 | 144,086 | +1.04(+1.66%) |
Oct 07, 2015 | 62.00 | 63.02 | 61.85 | 62.82 | 169,296 | +1.05(+1.70%) |
Oct 06, 2015 | 61.50 | 62.39 | 61.50 | 61.77 | 130,762 | +0.17(+0.28%) |
Oct 05, 2015 | 60.50 | 61.77 | 60.50 | 61.59 | 135,882 | +1.47(+2.45%) |
Oct 02, 2015 | 58.46 | 60.14 | 57.98 | 60.12 | 182,926 | +0.95(+1.61%) |
Oct 01, 2015 | 59.46 | 59.70 | 58.35 | 59.17 | 178,179 | -0.43(-0.72%) |
Sep 30, 2015 | 59.58 | 60.18 | 59.13 | 59.60 | 198,951 | +0.53(+0.91%) |
Sep 29, 2015 | 59.00 | 59.43 | 58.81 | 59.06 | 128,262 | -0.06(-0.10%) |
Sep 28, 2015 | 59.93 | 60.38 | 59.05 | 59.12 | 204,974 | -1.05(-1.74%) |
Sep 25, 2015 | 60.45 | 60.85 | 59.78 | 60.17 | 196,072 | +0.11(+0.19%) |
Sep 24, 2015 | 59.60 | 60.47 | 58.68 | 60.05 | 183,661 | -0.08(-0.13%) |
Sep 23, 2015 | 61.35 | 61.35 | 60.06 | 60.13 | 117,704 | -1.00(-1.64%) |
Sep 22, 2015 | 61.12 | 61.33 | 60.64 | 61.13 | 231,478 | -0.75(-1.22%) |
Sep 21, 2015 | 61.61 | 62.45 | 61.35 | 61.88 | 134,171 | +0.70(+1.14%) |
Sep 18, 2015 | 62.37 | 63.09 | 60.99 | 61.19 | 602,704 | -2.33(-3.67%) |
Sep 17, 2015 | 64.64 | 65.12 | 63.08 | 63.52 | 273,645 | -1.17(-1.81%) |
Sep 16, 2015 | 64.00 | 64.91 | 63.87 | 64.69 | 150,035 | +0.63(+0.98%) |
Sep 15, 2015 | 63.54 | 64.28 | 63.37 | 64.07 | 167,496 | +0.57(+0.90%) |
Sep 14, 2015 | 64.88 | 64.88 | 63.31 | 63.49 | 164,347 | -1.38(-2.13%) |
Sep 11, 2015 | 63.32 | 64.93 | 63.08 | 64.88 | 377,087 | +1.16(+1.82%) |
Sep 10, 2015 | 61.99 | 63.95 | 61.80 | 63.71 | 326,583 | +1.62(+2.61%) |
Sep 09, 2015 | 62.85 | 63.29 | 61.99 | 62.09 | 215,514 | -0.87(-1.38%) |
Sep 08, 2015 | 61.99 | 63.20 | 61.84 | 62.96 | 194,382 | +1.84(+3.01%) |
Sep 04, 2015 | 61.06 | 61.12 | 61.12 | 61.12 | 177,162 | -0.75(-1.22%) |
Sep 03, 2015 | 61.84 | 62.51 | 61.47 | 61.87 | 192,820 | +0.10(+0.17%) |
Sep 02, 2015 | 61.58 | 61.78 | 60.89 | 61.77 | 189,770 | +0.88(+1.44%) |