Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 67.99 | 68.95 | 67.26 | 68.89 | 288,295 | +1.08(+1.59%) |
Nov 27, 2015 | 67.34 | 68.15 | 67.12 | 67.81 | 91,821 | +0.59(+0.88%) |
Nov 25, 2015 | 66.90 | 67.22 | 67.22 | 67.22 | 180,928 | +0.32(+0.48%) |
Nov 24, 2015 | 66.22 | 67.03 | 65.73 | 66.90 | 287,423 | +0.81(+1.23%) |
Nov 23, 2015 | 63.31 | 66.43 | 63.15 | 66.09 | 569,538 | +2.48(+3.89%) |
Nov 20, 2015 | 64.00 | 65.12 | 62.62 | 63.61 | 674,617 | -1.75(-2.68%) |
Nov 19, 2015 | 65.71 | 65.88 | 64.76 | 65.36 | 208,637 | -0.65(-0.99%) |
Nov 18, 2015 | 64.19 | 66.10 | 63.83 | 66.01 | 321,376 | +2.29(+3.60%) |
Nov 17, 2015 | 63.78 | 64.45 | 62.97 | 63.72 | 221,580 | +0.27(+0.42%) |
Nov 16, 2015 | 62.36 | 63.54 | 61.99 | 63.45 | 209,109 | +0.93(+1.49%) |
Nov 13, 2015 | 61.74 | 62.60 | 61.28 | 62.52 | 324,226 | +0.30(+0.49%) |
Nov 12, 2015 | 64.46 | 64.67 | 62.01 | 62.22 | 462,413 | -2.50(-3.86%) |
Nov 11, 2015 | 65.39 | 65.54 | 64.31 | 64.71 | 195,696 | -0.46(-0.71%) |
Nov 10, 2015 | 64.80 | 65.34 | 64.18 | 65.17 | 273,117 | +0.40(+0.61%) |
Nov 09, 2015 | 64.82 | 66.28 | 64.58 | 64.78 | 266,887 | -0.49(-0.75%) |
Nov 06, 2015 | 66.65 | 66.92 | 65.07 | 65.27 | 326,399 | -1.75(-2.61%) |
Nov 05, 2015 | 66.53 | 67.40 | 66.03 | 67.02 | 235,965 | +0.64(+0.97%) |
Nov 04, 2015 | 67.22 | 67.94 | 65.06 | 66.37 | 496,439 | -0.61(-0.91%) |
Nov 03, 2015 | 65.66 | 67.01 | 64.80 | 66.98 | 445,759 | +1.37(+2.09%) |
Nov 02, 2015 | 64.24 | 65.82 | 63.63 | 65.61 | 437,204 | +1.60(+2.50%) |
Oct 30, 2015 | 63.56 | 64.48 | 63.21 | 64.01 | 353,481 | +0.44(+0.70%) |
Oct 29, 2015 | 63.98 | 63.99 | 60.81 | 63.56 | 546,114 | -0.99(-1.54%) |
Oct 28, 2015 | 63.98 | 64.56 | 63.04 | 64.56 | 397,508 | +0.89(+1.40%) |
Oct 27, 2015 | 63.54 | 63.98 | 62.98 | 63.66 | 311,253 | +0.13(+0.20%) |
Oct 26, 2015 | 64.00 | 64.25 | 62.81 | 63.54 | 308,683 | -0.38(-0.59%) |
Oct 23, 2015 | 63.73 | 64.43 | 63.31 | 63.91 | 311,378 | +0.46(+0.73%) |
Oct 22, 2015 | 62.46 | 63.78 | 62.34 | 63.45 | 311,720 | +1.45(+2.35%) |
Oct 21, 2015 | 61.23 | 62.85 | 60.71 | 62.00 | 415,897 | +1.23(+2.03%) |
Oct 20, 2015 | 60.17 | 61.15 | 59.53 | 60.76 | 639,531 | +0.48(+0.79%) |
Oct 19, 2015 | 61.58 | 62.65 | 60.17 | 60.29 | 409,122 | -1.42(-2.30%) |
Oct 16, 2015 | 60.39 | 61.96 | 59.43 | 61.70 | 634,945 | +1.83(+3.06%) |
Oct 15, 2015 | 60.81 | 62.11 | 59.47 | 59.87 | 577,793 | -0.87(-1.43%) |
Oct 14, 2015 | 61.83 | 62.71 | 60.54 | 60.74 | 460,939 | -0.86(-1.39%) |
Oct 13, 2015 | 63.28 | 63.99 | 61.52 | 61.59 | 388,957 | -2.06(-3.24%) |
Oct 12, 2015 | 64.46 | 65.17 | 63.28 | 63.66 | 352,697 | -0.38(-0.59%) |
Oct 09, 2015 | 63.70 | 65.06 | 63.23 | 64.03 | 246,898 | +0.25(+0.39%) |
Oct 08, 2015 | 62.80 | 64.38 | 61.71 | 63.78 | 435,676 | +1.44(+2.30%) |
Oct 07, 2015 | 64.74 | 64.88 | 61.45 | 62.35 | 763,861 | -2.09(-3.24%) |
Oct 06, 2015 | 65.33 | 66.16 | 64.40 | 64.44 | 397,260 | -1.00(-1.53%) |
Oct 05, 2015 | 65.25 | 65.64 | 63.88 | 65.44 | 405,105 | +0.92(+1.43%) |
Oct 02, 2015 | 63.18 | 64.66 | 62.39 | 64.52 | 549,507 | +0.91(+1.43%) |
Oct 01, 2015 | 63.16 | 63.91 | 62.88 | 63.61 | 549,772 | +0.47(+0.74%) |
Sep 30, 2015 | 62.15 | 63.21 | 61.78 | 63.14 | 451,582 | +1.36(+2.21%) |
Sep 29, 2015 | 61.05 | 61.91 | 60.06 | 61.78 | 399,055 | +0.80(+1.31%) |
Sep 28, 2015 | 63.76 | 63.84 | 60.74 | 60.98 | 354,862 | -2.90(-4.54%) |
Sep 25, 2015 | 64.36 | 64.59 | 63.13 | 63.88 | 474,384 | +0.10(+0.16%) |
Sep 24, 2015 | 62.54 | 63.97 | 62.19 | 63.78 | 396,609 | +0.96(+1.52%) |
Sep 23, 2015 | 62.84 | 63.37 | 61.92 | 62.82 | 381,235 | +0.16(+0.26%) |
Sep 22, 2015 | 63.29 | 63.29 | 61.72 | 62.65 | 287,376 | -1.37(-2.14%) |
Sep 21, 2015 | 62.32 | 64.70 | 61.77 | 64.02 | 599,711 | +2.37(+3.84%) |
Sep 18, 2015 | 62.56 | 63.54 | 61.48 | 61.65 | 433,205 | -1.65(-2.61%) |
Sep 17, 2015 | 62.67 | 64.10 | 61.53 | 63.30 | 453,068 | +0.40(+0.64%) |
Sep 16, 2015 | 62.11 | 63.19 | 61.46 | 62.90 | 387,151 | +1.00(+1.62%) |
Sep 15, 2015 | 61.25 | 62.06 | 60.99 | 61.90 | 284,842 | +0.77(+1.25%) |
Sep 14, 2015 | 62.27 | 62.34 | 60.80 | 61.13 | 280,618 | -1.08(-1.74%) |
Sep 11, 2015 | 61.44 | 62.36 | 61.30 | 62.22 | 238,909 | +0.49(+0.80%) |
Sep 10, 2015 | 61.19 | 62.47 | 61.06 | 61.72 | 346,066 | +0.42(+0.68%) |
Sep 09, 2015 | 61.95 | 62.53 | 61.19 | 61.31 | 797,372 | -0.36(-0.58%) |
Sep 08, 2015 | 61.95 | 62.34 | 60.99 | 61.66 | 436,384 | +0.76(+1.24%) |
Sep 04, 2015 | 61.29 | 60.90 | 60.90 | 60.90 | 204,864 | -0.98(-1.58%) |
Sep 03, 2015 | 61.15 | 62.56 | 61.15 | 61.88 | 471,441 | +1.18(+1.95%) |
Sep 02, 2015 | 61.23 | 61.97 | 60.14 | 60.69 | 447,505 | +0.22(+0.36%) |