Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 69.42 | 69.69 | 68.83 | 69.22 | 318,733 | +0.03(+0.05%) |
Nov 27, 2015 | 68.06 | 69.30 | 68.06 | 69.19 | 44,081 | +0.87(+1.27%) |
Nov 25, 2015 | 68.69 | 68.32 | 68.32 | 68.32 | 68,464 | -0.52(-0.76%) |
Nov 24, 2015 | 68.52 | 69.09 | 68.10 | 68.85 | 104,142 | +0.02(+0.02%) |
Nov 23, 2015 | 68.36 | 68.92 | 68.36 | 68.83 | 88,482 | +0.32(+0.47%) |
Nov 20, 2015 | 67.67 | 68.81 | 67.35 | 68.51 | 153,328 | +1.29(+1.92%) |
Nov 19, 2015 | 67.25 | 67.98 | 67.02 | 67.22 | 70,219 | -0.10(-0.15%) |
Nov 18, 2015 | 67.42 | 67.42 | 66.57 | 67.32 | 86,287 | +0.56(+0.83%) |
Nov 17, 2015 | 66.55 | 67.47 | 65.89 | 66.76 | 81,154 | +0.08(+0.12%) |
Nov 16, 2015 | 65.87 | 66.91 | 65.54 | 66.69 | 102,050 | +0.84(+1.27%) |
Nov 13, 2015 | 66.35 | 66.42 | 65.70 | 65.85 | 51,356 | -0.38(-0.57%) |
Nov 12, 2015 | 66.93 | 67.27 | 66.05 | 66.22 | 66,302 | -0.86(-1.28%) |
Nov 11, 2015 | 66.94 | 67.42 | 66.66 | 67.09 | 76,243 | +0.31(+0.47%) |
Nov 10, 2015 | 65.63 | 67.12 | 65.63 | 66.77 | 112,976 | +1.20(+1.83%) |
Nov 09, 2015 | 66.76 | 66.76 | 65.23 | 65.57 | 127,098 | -0.97(-1.46%) |
Nov 06, 2015 | 67.56 | 68.30 | 66.36 | 66.55 | 127,171 | -1.50(-2.20%) |
Nov 05, 2015 | 67.35 | 68.23 | 67.35 | 68.04 | 71,275 | +0.42(+0.63%) |
Nov 04, 2015 | 68.18 | 69.03 | 67.39 | 67.62 | 187,408 | -0.56(-0.83%) |
Nov 03, 2015 | 68.05 | 68.68 | 67.38 | 68.18 | 162,862 | -0.13(-0.18%) |
Nov 02, 2015 | 67.28 | 68.46 | 66.68 | 68.31 | 122,368 | +1.14(+1.70%) |
Oct 30, 2015 | 67.89 | 68.22 | 67.05 | 67.16 | 107,512 | -0.63(-0.94%) |
Oct 29, 2015 | 67.58 | 67.92 | 67.01 | 67.80 | 99,577 | +0.18(+0.27%) |
Oct 28, 2015 | 66.82 | 68.99 | 65.77 | 67.62 | 350,901 | +0.84(+1.25%) |
Oct 27, 2015 | 66.66 | 67.60 | 66.47 | 66.78 | 126,700 | +0.13(+0.19%) |
Oct 26, 2015 | 66.73 | 66.91 | 66.20 | 66.66 | 163,935 | +0.11(+0.16%) |
Oct 23, 2015 | 67.37 | 67.37 | 65.73 | 66.55 | 89,376 | -0.53(-0.79%) |
Oct 22, 2015 | 66.63 | 67.16 | 66.30 | 67.08 | 105,337 | +0.73(+1.10%) |
Oct 21, 2015 | 66.51 | 66.92 | 66.29 | 66.35 | 106,227 | +0.02(+0.02%) |
Oct 20, 2015 | 66.69 | 66.97 | 66.14 | 66.33 | 108,327 | -0.48(-0.71%) |
Oct 19, 2015 | 65.77 | 67.03 | 65.41 | 66.81 | 142,166 | +1.24(+1.89%) |
Oct 16, 2015 | 65.10 | 65.70 | 64.65 | 65.57 | 84,098 | +0.58(+0.89%) |
Oct 15, 2015 | 64.35 | 65.00 | 63.92 | 65.00 | 76,277 | +0.90(+1.40%) |
Oct 14, 2015 | 64.83 | 65.24 | 63.89 | 64.09 | 97,430 | -0.78(-1.19%) |
Oct 13, 2015 | 65.10 | 65.81 | 64.66 | 64.87 | 92,156 | -0.57(-0.87%) |
Oct 12, 2015 | 65.16 | 65.58 | 65.10 | 65.44 | 106,181 | +0.49(+0.75%) |
Oct 09, 2015 | 64.61 | 64.99 | 64.05 | 64.96 | 132,167 | +0.36(+0.56%) |
Oct 08, 2015 | 63.82 | 64.64 | 63.61 | 64.60 | 118,056 | +0.64(+1.00%) |
Oct 07, 2015 | 63.24 | 63.95 | 63.12 | 63.95 | 120,271 | +0.74(+1.18%) |
Oct 06, 2015 | 63.02 | 63.37 | 62.48 | 63.21 | 124,880 | +0.12(+0.19%) |
Oct 05, 2015 | 62.09 | 63.24 | 61.70 | 63.09 | 214,735 | +1.32(+2.13%) |
Oct 02, 2015 | 61.69 | 61.84 | 60.28 | 61.78 | 166,408 | -0.31(-0.50%) |
Oct 01, 2015 | 62.22 | 62.36 | 61.16 | 62.09 | 159,395 | -0.05(-0.09%) |
Sep 30, 2015 | 61.88 | 62.59 | 61.38 | 62.15 | 287,162 | +0.77(+1.25%) |
Sep 29, 2015 | 60.97 | 61.73 | 60.57 | 61.38 | 144,426 | +0.49(+0.81%) |
Sep 28, 2015 | 61.25 | 61.25 | 60.04 | 60.89 | 158,389 | -0.47(-0.77%) |
Sep 25, 2015 | 61.12 | 62.10 | 60.87 | 61.35 | 110,524 | +0.49(+0.80%) |
Sep 24, 2015 | 60.90 | 61.24 | 60.69 | 60.87 | 418,861 | -0.20(-0.33%) |
Sep 23, 2015 | 60.67 | 61.21 | 60.28 | 61.07 | 131,474 | +0.63(+1.04%) |
Sep 22, 2015 | 60.52 | 60.84 | 60.14 | 60.45 | 126,558 | -0.56(-0.91%) |
Sep 21, 2015 | 60.61 | 61.24 | 60.13 | 61.00 | 195,790 | +0.75(+1.25%) |
Sep 18, 2015 | 59.56 | 60.96 | 59.56 | 60.25 | 204,397 | +0.00(+0.00%) |
Sep 17, 2015 | 59.52 | 61.21 | 59.48 | 60.25 | 89,201 | +0.58(+0.97%) |
Sep 16, 2015 | 58.61 | 59.99 | 58.61 | 59.67 | 126,494 | +1.10(+1.87%) |
Sep 15, 2015 | 57.97 | 58.75 | 57.55 | 58.58 | 120,479 | +0.64(+1.11%) |
Sep 14, 2015 | 57.86 | 58.15 | 57.59 | 57.93 | 78,230 | +0.29(+0.50%) |
Sep 11, 2015 | 56.96 | 57.96 | 56.81 | 57.64 | 114,079 | +0.57(+1.00%) |
Sep 10, 2015 | 56.83 | 57.75 | 56.83 | 57.07 | 76,448 | +0.10(+0.18%) |
Sep 09, 2015 | 57.71 | 57.79 | 56.86 | 56.97 | 119,209 | -0.46(-0.80%) |
Sep 08, 2015 | 57.08 | 57.64 | 56.82 | 57.43 | 170,356 | +0.94(+1.66%) |
Sep 04, 2015 | 57.04 | 56.49 | 56.49 | 56.49 | 281,134 | -1.03(-1.80%) |
Sep 03, 2015 | 57.33 | 57.78 | 56.74 | 57.52 | 144,553 | +0.51(+0.90%) |
Sep 02, 2015 | 56.61 | 57.09 | 55.60 | 57.01 | 206,000 | +0.84(+1.49%) |