Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 67.97 | 68.24 | 66.70 | 66.83 | 5,632,295 | -0.90(-1.33%) |
Nov 27, 2015 | 67.39 | 68.13 | 67.26 | 67.73 | 1,054,394 | -0.01(-0.01%) |
Nov 25, 2015 | 67.96 | 67.74 | 67.74 | 67.74 | 2,669,834 | -0.26(-0.39%) |
Nov 24, 2015 | 67.25 | 68.57 | 66.84 | 68.00 | 3,844,670 | +0.70(+1.04%) |
Nov 23, 2015 | 66.08 | 67.54 | 66.07 | 67.30 | 3,729,391 | +0.37(+0.55%) |
Nov 20, 2015 | 67.58 | 67.89 | 66.83 | 66.94 | 3,778,019 | -0.52(-0.77%) |
Nov 19, 2015 | 67.44 | 67.89 | 66.91 | 67.46 | 3,242,142 | -0.12(-0.17%) |
Nov 18, 2015 | 66.65 | 67.70 | 66.64 | 67.57 | 2,543,566 | +1.04(+1.56%) |
Nov 17, 2015 | 66.28 | 67.16 | 66.08 | 66.54 | 3,158,841 | +0.04(+0.05%) |
Nov 16, 2015 | 64.97 | 66.52 | 64.50 | 66.50 | 3,757,173 | +1.45(+2.23%) |
Nov 13, 2015 | 65.18 | 65.69 | 64.20 | 65.05 | 4,218,043 | -0.12(-0.18%) |
Nov 12, 2015 | 65.69 | 65.69 | 64.56 | 65.16 | 3,687,096 | -0.99(-1.49%) |
Nov 11, 2015 | 67.04 | 67.70 | 66.02 | 66.15 | 3,546,843 | -1.10(-1.64%) |
Nov 10, 2015 | 66.73 | 67.86 | 66.38 | 67.25 | 3,148,716 | +0.47(+0.71%) |
Nov 09, 2015 | 67.31 | 68.22 | 66.33 | 66.78 | 3,761,890 | -0.54(-0.80%) |
Nov 06, 2015 | 67.65 | 68.02 | 66.80 | 67.31 | 3,371,759 | -0.67(-0.99%) |
Nov 05, 2015 | 67.74 | 68.18 | 67.21 | 67.99 | 4,292,379 | +0.25(+0.37%) |
Nov 04, 2015 | 67.49 | 68.31 | 67.13 | 67.73 | 5,420,497 | +0.48(+0.71%) |
Nov 03, 2015 | 65.84 | 67.71 | 65.45 | 67.26 | 5,010,872 | +1.50(+2.28%) |
Nov 02, 2015 | 64.15 | 66.41 | 64.15 | 65.75 | 6,805,041 | +1.12(+1.74%) |
Oct 30, 2015 | 64.10 | 65.91 | 63.36 | 64.63 | 9,817,921 | +1.90(+3.03%) |
Oct 29, 2015 | 61.34 | 63.08 | 61.34 | 62.73 | 4,917,580 | +1.12(+1.81%) |
Oct 28, 2015 | 60.74 | 61.93 | 60.48 | 61.61 | 3,682,330 | +0.97(+1.59%) |
Oct 27, 2015 | 59.76 | 60.64 | 59.56 | 60.64 | 3,576,592 | +0.41(+0.67%) |
Oct 26, 2015 | 60.46 | 60.73 | 59.81 | 60.24 | 4,304,919 | -0.25(-0.42%) |
Oct 23, 2015 | 59.95 | 61.29 | 59.81 | 60.49 | 3,477,408 | +0.54(+0.90%) |
Oct 22, 2015 | 59.03 | 60.12 | 58.59 | 59.95 | 4,579,823 | +1.53(+2.62%) |
Oct 21, 2015 | 59.42 | 59.44 | 58.23 | 58.42 | 3,235,085 | -0.80(-1.35%) |
Oct 20, 2015 | 59.02 | 59.39 | 58.12 | 59.22 | 3,990,388 | -0.01(-0.02%) |
Oct 19, 2015 | 60.54 | 60.75 | 59.13 | 59.24 | 4,208,148 | -1.81(-2.97%) |
Oct 16, 2015 | 60.98 | 61.52 | 60.56 | 61.05 | 3,691,320 | +0.46(+0.75%) |
Oct 15, 2015 | 60.26 | 60.88 | 59.41 | 60.59 | 3,154,893 | +0.74(+1.24%) |
Oct 14, 2015 | 59.63 | 60.52 | 59.27 | 59.85 | 2,994,213 | +0.23(+0.38%) |
Oct 13, 2015 | 60.24 | 60.93 | 59.52 | 59.63 | 4,577,645 | -1.24(-2.04%) |
Oct 12, 2015 | 60.78 | 60.96 | 60.04 | 60.87 | 2,467,866 | +0.25(+0.42%) |
Oct 09, 2015 | 61.41 | 61.54 | 59.89 | 60.61 | 4,277,320 | -0.77(-1.25%) |
Oct 08, 2015 | 60.22 | 61.59 | 59.78 | 61.38 | 4,381,018 | +0.97(+1.61%) |
Oct 07, 2015 | 60.19 | 60.81 | 58.97 | 60.41 | 5,535,346 | +0.48(+0.80%) |
Oct 06, 2015 | 59.30 | 60.59 | 59.24 | 59.93 | 7,378,772 | +0.55(+0.93%) |
Oct 05, 2015 | 58.02 | 59.72 | 57.97 | 59.38 | 4,753,178 | +1.70(+2.94%) |
Oct 02, 2015 | 55.96 | 57.68 | 55.48 | 57.68 | 3,399,373 | +1.12(+1.99%) |
Oct 01, 2015 | 56.34 | 56.96 | 55.53 | 56.56 | 4,194,315 | +0.79(+1.42%) |
Sep 30, 2015 | 55.31 | 56.09 | 54.76 | 55.77 | 5,375,111 | +1.69(+3.13%) |
Sep 29, 2015 | 54.29 | 55.15 | 53.89 | 54.08 | 5,973,628 | +0.29(+0.54%) |
Sep 28, 2015 | 56.22 | 56.66 | 53.65 | 53.79 | 5,734,535 | -2.78(-4.91%) |
Sep 25, 2015 | 56.74 | 57.19 | 56.07 | 56.56 | 4,399,709 | +0.21(+0.37%) |
Sep 24, 2015 | 56.33 | 56.91 | 55.53 | 56.35 | 5,136,088 | -0.15(-0.26%) |
Sep 23, 2015 | 57.01 | 57.72 | 56.48 | 56.50 | 3,424,300 | -0.23(-0.41%) |
Sep 22, 2015 | 56.70 | 57.15 | 56.43 | 56.73 | 4,073,012 | -0.79(-1.38%) |
Sep 21, 2015 | 57.20 | 58.42 | 56.96 | 57.52 | 4,683,408 | +0.49(+0.85%) |
Sep 18, 2015 | 56.67 | 57.74 | 56.46 | 57.04 | 17,844,694 | -0.52(-0.91%) |
Sep 17, 2015 | 57.68 | 58.61 | 56.88 | 57.56 | 5,594,663 | +0.09(+0.15%) |
Sep 16, 2015 | 57.62 | 57.76 | 56.79 | 57.47 | 5,536,734 | -0.01(-0.03%) |
Sep 15, 2015 | 56.90 | 57.80 | 56.41 | 57.49 | 5,585,806 | +0.73(+1.28%) |
Sep 14, 2015 | 58.44 | 58.44 | 56.64 | 56.76 | 5,870,771 | -1.73(-2.97%) |
Sep 11, 2015 | 58.66 | 58.77 | 57.86 | 58.50 | 5,443,570 | -0.30(-0.52%) |
Sep 10, 2015 | 58.94 | 59.56 | 58.14 | 58.80 | 6,096,950 | +0.27(+0.46%) |
Sep 09, 2015 | 58.10 | 60.06 | 58.03 | 58.53 | 8,744,246 | +0.56(+0.96%) |
Sep 08, 2015 | 56.76 | 58.04 | 55.89 | 57.97 | 8,559,673 | +1.95(+3.47%) |
Sep 04, 2015 | 56.25 | 56.03 | 56.03 | 56.03 | 5,878,186 | -0.91(-1.61%) |
Sep 03, 2015 | 57.41 | 58.10 | 56.44 | 56.94 | 4,627,229 | -0.07(-0.13%) |
Sep 02, 2015 | 57.44 | 57.47 | 55.77 | 57.02 | 4,990,519 | +0.70(+1.25%) |