Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 61.49 | 61.79 | 61.24 | 61.43 | 5,277,921 | -0.11(-0.18%) |
Nov 27, 2015 | 61.02 | 62.29 | 61.02 | 61.54 | 3,209,653 | +0.57(+0.94%) |
Nov 25, 2015 | 60.63 | 60.97 | 60.97 | 60.97 | 2,852,256 | +0.34(+0.57%) |
Nov 24, 2015 | 59.31 | 60.77 | 58.93 | 60.63 | 7,050,471 | +0.75(+1.25%) |
Nov 23, 2015 | 59.67 | 60.24 | 58.93 | 59.88 | 5,848,510 | +0.06(+0.10%) |
Nov 20, 2015 | 61.07 | 61.07 | 59.69 | 59.83 | 8,003,064 | -0.73(-1.21%) |
Nov 19, 2015 | 61.81 | 61.95 | 59.84 | 60.56 | 6,094,844 | -1.28(-2.07%) |
Nov 18, 2015 | 60.66 | 62.01 | 60.51 | 61.84 | 6,300,401 | +1.18(+1.94%) |
Nov 17, 2015 | 60.07 | 61.22 | 59.97 | 60.66 | 6,460,634 | +0.83(+1.38%) |
Nov 16, 2015 | 57.76 | 60.02 | 57.68 | 59.83 | 8,125,207 | +1.95(+3.37%) |
Nov 13, 2015 | 58.62 | 59.11 | 57.79 | 57.88 | 7,799,591 | -0.90(-1.53%) |
Nov 12, 2015 | 59.71 | 59.90 | 58.60 | 58.78 | 7,883,999 | -0.77(-1.30%) |
Nov 11, 2015 | 60.93 | 61.04 | 59.47 | 59.56 | 8,290,710 | -1.24(-2.05%) |
Nov 10, 2015 | 61.02 | 61.72 | 60.60 | 60.80 | 5,910,974 | +0.04(+0.06%) |
Nov 09, 2015 | 61.34 | 61.41 | 60.01 | 60.76 | 6,114,442 | -0.87(-1.41%) |
Nov 06, 2015 | 62.38 | 62.54 | 60.97 | 61.63 | 8,420,408 | -0.93(-1.49%) |
Nov 05, 2015 | 63.81 | 63.84 | 62.34 | 62.56 | 4,877,400 | -1.11(-1.75%) |
Nov 04, 2015 | 64.32 | 64.41 | 62.64 | 63.68 | 7,534,213 | -0.55(-0.85%) |
Nov 03, 2015 | 62.92 | 64.89 | 62.61 | 64.22 | 9,677,448 | +1.22(+1.94%) |
Nov 02, 2015 | 61.36 | 63.06 | 60.65 | 63.00 | 9,547,571 | +1.36(+2.21%) |
Oct 30, 2015 | 61.05 | 61.85 | 60.06 | 61.64 | 11,127,463 | +0.58(+0.95%) |
Oct 29, 2015 | 62.13 | 63.15 | 60.98 | 61.06 | 13,605,148 | -0.78(-1.26%) |
Oct 28, 2015 | 66.99 | 67.69 | 61.46 | 61.83 | 33,456,258 | -7.43(-10.73%) |
Oct 27, 2015 | 64.93 | 69.68 | 64.75 | 69.27 | 19,099,600 | +4.13(+6.35%) |
Oct 26, 2015 | 65.60 | 65.74 | 64.91 | 65.13 | 5,687,704 | -0.35(-0.53%) |
Oct 23, 2015 | 65.15 | 65.63 | 63.94 | 65.48 | 6,466,035 | +0.97(+1.50%) |
Oct 22, 2015 | 63.97 | 64.97 | 63.95 | 64.51 | 5,905,075 | +0.43(+0.67%) |
Oct 21, 2015 | 64.85 | 64.85 | 63.86 | 64.08 | 4,823,760 | -0.51(-0.79%) |
Oct 20, 2015 | 64.39 | 65.19 | 64.33 | 64.59 | 3,716,746 | +0.20(+0.32%) |
Oct 19, 2015 | 63.92 | 64.45 | 63.89 | 64.39 | 5,102,478 | +0.23(+0.36%) |
Oct 16, 2015 | 63.89 | 64.20 | 63.12 | 64.16 | 5,102,882 | +0.64(+1.01%) |
Oct 15, 2015 | 61.70 | 63.56 | 61.41 | 63.52 | 4,741,025 | +2.35(+3.84%) |
Oct 14, 2015 | 61.89 | 62.16 | 60.75 | 61.16 | 4,875,554 | -0.81(-1.30%) |
Oct 13, 2015 | 62.36 | 62.92 | 61.85 | 61.97 | 3,940,570 | -0.78(-1.24%) |
Oct 12, 2015 | 62.01 | 62.78 | 61.96 | 62.75 | 2,885,263 | +0.61(+0.98%) |
Oct 09, 2015 | 61.34 | 62.26 | 60.96 | 62.14 | 4,902,404 | +0.79(+1.29%) |
Oct 08, 2015 | 61.23 | 62.31 | 60.82 | 61.35 | 4,552,702 | -0.12(-0.19%) |
Oct 07, 2015 | 61.80 | 61.87 | 60.66 | 61.46 | 4,814,654 | +0.25(+0.40%) |
Oct 06, 2015 | 63.38 | 63.96 | 60.88 | 61.22 | 7,928,160 | -2.81(-4.39%) |
Oct 05, 2015 | 63.85 | 64.43 | 63.41 | 64.03 | 7,066,396 | +0.62(+0.98%) |
Oct 02, 2015 | 60.65 | 63.44 | 60.21 | 63.41 | 6,360,576 | +1.81(+2.93%) |
Oct 01, 2015 | 60.83 | 61.70 | 60.14 | 61.60 | 5,924,908 | +1.11(+1.84%) |
Sep 30, 2015 | 60.28 | 60.62 | 59.68 | 60.49 | 5,341,729 | +0.76(+1.27%) |
Sep 29, 2015 | 60.23 | 61.03 | 59.29 | 59.73 | 6,158,915 | -0.41(-0.69%) |
Sep 28, 2015 | 61.89 | 62.20 | 59.66 | 60.15 | 6,656,399 | -1.96(-3.15%) |
Sep 25, 2015 | 63.42 | 63.92 | 61.73 | 62.10 | 7,262,000 | -0.31(-0.50%) |
Sep 24, 2015 | 62.98 | 63.20 | 61.89 | 62.42 | 5,888,912 | -1.23(-1.93%) |
Sep 23, 2015 | 65.03 | 65.03 | 62.98 | 63.65 | 3,295,555 | +0.53(+0.84%) |
Sep 22, 2015 | 63.09 | 63.84 | 62.58 | 63.12 | 5,328,644 | -1.12(-1.75%) |
Sep 21, 2015 | 63.38 | 64.37 | 63.34 | 64.24 | 5,420,755 | +1.28(+2.03%) |
Sep 18, 2015 | 64.59 | 64.61 | 62.74 | 62.96 | 14,812,671 | -2.32(-3.56%) |
Sep 17, 2015 | 66.31 | 66.31 | 64.96 | 65.28 | 5,033,122 | -0.90(-1.35%) |
Sep 16, 2015 | 66.17 | 66.26 | 65.71 | 66.17 | 3,489,961 | -0.01(-0.01%) |
Sep 15, 2015 | 65.84 | 66.41 | 65.08 | 66.18 | 3,725,097 | +0.55(+0.83%) |
Sep 14, 2015 | 65.99 | 66.06 | 65.44 | 65.63 | 4,153,100 | -0.17(-0.25%) |
Sep 11, 2015 | 64.79 | 65.84 | 64.60 | 65.80 | 4,514,641 | +0.74(+1.14%) |
Sep 10, 2015 | 64.43 | 65.60 | 64.43 | 65.06 | 5,483,781 | +0.32(+0.49%) |
Sep 09, 2015 | 67.02 | 67.02 | 64.56 | 64.74 | 5,114,436 | -0.84(-1.28%) |
Sep 08, 2015 | 64.54 | 65.63 | 64.38 | 65.58 | 5,452,689 | +1.94(+3.04%) |
Sep 04, 2015 | 63.33 | 63.64 | 63.64 | 63.64 | 7,513,375 | -0.60(-0.94%) |
Sep 03, 2015 | 64.31 | 64.96 | 64.00 | 64.24 | 5,528,415 | +0.31(+0.49%) |
Sep 02, 2015 | 63.31 | 64.10 | 62.54 | 63.93 | 6,943,402 | +1.30(+2.08%) |