Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 67.40 | 67.79 | 66.42 | 66.73 | 506,149 | -0.63(-0.94%) |
Nov 27, 2015 | 66.59 | 67.57 | 66.48 | 67.36 | 180,320 | +0.57(+0.85%) |
Nov 25, 2015 | 66.28 | 66.80 | 66.80 | 66.80 | 270,064 | +0.71(+1.07%) |
Nov 24, 2015 | 66.31 | 66.61 | 65.59 | 66.09 | 375,423 | -0.57(-0.86%) |
Nov 23, 2015 | 66.85 | 67.17 | 66.34 | 66.66 | 428,508 | -0.14(-0.21%) |
Nov 20, 2015 | 66.19 | 66.91 | 65.99 | 66.81 | 537,511 | +0.80(+1.21%) |
Nov 19, 2015 | 65.63 | 66.33 | 65.09 | 66.01 | 512,759 | +0.39(+0.60%) |
Nov 18, 2015 | 65.21 | 65.76 | 64.61 | 65.62 | 386,635 | +0.44(+0.67%) |
Nov 17, 2015 | 64.37 | 65.75 | 64.30 | 65.18 | 583,118 | +0.65(+1.00%) |
Nov 16, 2015 | 63.44 | 64.57 | 63.12 | 64.53 | 543,488 | +1.09(+1.72%) |
Nov 13, 2015 | 63.57 | 63.69 | 62.98 | 63.44 | 570,790 | +0.17(+0.27%) |
Nov 12, 2015 | 63.42 | 63.77 | 62.94 | 63.27 | 296,873 | -0.27(-0.43%) |
Nov 11, 2015 | 63.18 | 63.76 | 62.91 | 63.54 | 294,908 | +0.62(+0.98%) |
Nov 10, 2015 | 61.87 | 63.49 | 61.87 | 62.92 | 613,462 | +0.59(+0.94%) |
Nov 09, 2015 | 62.38 | 62.83 | 61.83 | 62.33 | 624,818 | -0.44(-0.71%) |
Nov 06, 2015 | 63.98 | 64.62 | 62.25 | 62.78 | 861,312 | -2.04(-3.15%) |
Nov 05, 2015 | 64.61 | 65.35 | 64.28 | 64.82 | 537,239 | -0.12(-0.19%) |
Nov 04, 2015 | 64.85 | 65.02 | 64.22 | 64.94 | 487,328 | +0.03(+0.05%) |
Nov 03, 2015 | 65.36 | 65.53 | 64.17 | 64.91 | 675,955 | -0.66(-1.01%) |
Nov 02, 2015 | 64.10 | 65.65 | 63.94 | 65.57 | 670,493 | +1.38(+2.15%) |
Oct 30, 2015 | 66.26 | 66.26 | 64.16 | 64.19 | 834,813 | -1.78(-2.70%) |
Oct 29, 2015 | 64.09 | 66.20 | 63.87 | 65.97 | 927,265 | +1.70(+2.64%) |
Oct 28, 2015 | 64.86 | 65.37 | 63.28 | 64.28 | 753,963 | -0.63(-0.98%) |
Oct 27, 2015 | 64.74 | 65.14 | 64.36 | 64.91 | 575,385 | +0.23(+0.36%) |
Oct 26, 2015 | 64.66 | 64.93 | 64.19 | 64.67 | 633,222 | +0.04(+0.06%) |
Oct 23, 2015 | 64.51 | 65.16 | 64.06 | 64.64 | 690,269 | -0.05(-0.08%) |
Oct 22, 2015 | 64.64 | 65.01 | 64.31 | 64.69 | 928,400 | +0.44(+0.69%) |
Oct 21, 2015 | 64.74 | 65.21 | 64.01 | 64.25 | 792,226 | -0.44(-0.68%) |
Oct 20, 2015 | 65.18 | 65.23 | 64.42 | 64.68 | 837,048 | +0.11(+0.16%) |
Oct 19, 2015 | 63.24 | 64.58 | 63.18 | 64.58 | 571,770 | +1.30(+2.06%) |
Oct 16, 2015 | 63.21 | 63.69 | 63.06 | 63.27 | 514,138 | +0.06(+0.10%) |
Oct 15, 2015 | 61.92 | 63.21 | 61.92 | 63.21 | 499,001 | +1.55(+2.52%) |
Oct 14, 2015 | 62.65 | 62.65 | 61.58 | 61.66 | 470,612 | -0.73(-1.17%) |
Oct 13, 2015 | 62.79 | 63.26 | 61.86 | 62.39 | 580,247 | -0.52(-0.83%) |
Oct 12, 2015 | 62.99 | 63.40 | 61.60 | 62.91 | 499,625 | +0.01(+0.01%) |
Oct 09, 2015 | 62.71 | 63.02 | 62.34 | 62.90 | 642,838 | +0.20(+0.32%) |
Oct 08, 2015 | 62.40 | 62.79 | 62.03 | 62.70 | 425,968 | +0.29(+0.47%) |
Oct 07, 2015 | 62.11 | 62.41 | 61.66 | 62.41 | 655,305 | +0.53(+0.86%) |
Oct 06, 2015 | 62.88 | 63.04 | 61.78 | 61.88 | 667,984 | -1.00(-1.59%) |
Oct 05, 2015 | 62.54 | 63.03 | 61.60 | 62.88 | 769,486 | +0.04(+0.07%) |
Oct 02, 2015 | 61.63 | 62.84 | 61.02 | 62.84 | 635,923 | +1.04(+1.68%) |
Oct 01, 2015 | 61.29 | 61.90 | 61.08 | 61.80 | 712,339 | +0.67(+1.10%) |
Sep 30, 2015 | 60.82 | 61.32 | 60.43 | 61.13 | 894,310 | +0.67(+1.11%) |
Sep 29, 2015 | 59.45 | 60.53 | 59.04 | 60.46 | 721,061 | +1.23(+2.08%) |
Sep 28, 2015 | 60.11 | 60.14 | 58.78 | 59.22 | 662,525 | -0.99(-1.64%) |
Sep 25, 2015 | 60.33 | 60.84 | 59.75 | 60.21 | 750,980 | -0.09(-0.15%) |
Sep 24, 2015 | 61.10 | 61.22 | 60.14 | 60.30 | 654,960 | -0.94(-1.54%) |
Sep 23, 2015 | 60.32 | 61.35 | 60.16 | 61.24 | 764,275 | +1.22(+2.04%) |
Sep 22, 2015 | 60.66 | 60.96 | 59.94 | 60.01 | 1,086,935 | -0.96(-1.58%) |
Sep 21, 2015 | 60.93 | 61.60 | 60.83 | 60.98 | 850,354 | +0.34(+0.55%) |
Sep 18, 2015 | 59.87 | 61.65 | 59.87 | 60.64 | 1,326,163 | +0.16(+0.26%) |
Sep 17, 2015 | 59.60 | 61.55 | 59.41 | 60.49 | 947,676 | +0.87(+1.47%) |
Sep 16, 2015 | 58.69 | 59.78 | 58.39 | 59.61 | 812,010 | +0.89(+1.51%) |
Sep 15, 2015 | 57.96 | 58.78 | 57.51 | 58.72 | 663,343 | +0.61(+1.05%) |
Sep 14, 2015 | 58.27 | 58.27 | 57.80 | 58.11 | 448,699 | +0.12(+0.21%) |
Sep 11, 2015 | 56.80 | 57.99 | 56.45 | 57.99 | 937,335 | +1.22(+2.14%) |
Sep 10, 2015 | 56.00 | 57.37 | 56.00 | 56.77 | 741,180 | +0.46(+0.81%) |
Sep 09, 2015 | 57.37 | 57.85 | 56.24 | 56.32 | 825,948 | -0.69(-1.20%) |
Sep 08, 2015 | 57.29 | 57.60 | 56.59 | 57.01 | 2,971,323 | +0.22(+0.38%) |
Sep 04, 2015 | 57.53 | 56.79 | 56.79 | 56.79 | 474,126 | -1.34(-2.31%) |
Sep 03, 2015 | 58.85 | 59.03 | 58.09 | 58.13 | 530,320 | -0.15(-0.26%) |
Sep 02, 2015 | 58.27 | 59.08 | 57.74 | 58.28 | 474,892 | +0.43(+0.74%) |