Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 70.30 | 70.63 | 68.59 | 68.65 | 6,689,476 | -1.40(-1.99%) |
Nov 27, 2015 | 69.97 | 70.47 | 69.26 | 70.05 | 719,763 | -0.15(-0.21%) |
Nov 25, 2015 | 70.13 | 70.19 | 70.19 | 70.19 | 815,181 | +0.18(+0.26%) |
Nov 24, 2015 | 70.20 | 70.58 | 69.54 | 70.01 | 1,418,070 | -0.40(-0.56%) |
Nov 23, 2015 | 69.17 | 70.64 | 69.15 | 70.41 | 1,340,358 | +1.36(+1.96%) |
Nov 20, 2015 | 69.42 | 69.70 | 68.89 | 69.05 | 1,101,921 | -0.01(-0.01%) |
Nov 19, 2015 | 68.74 | 69.42 | 68.56 | 69.06 | 1,259,304 | +0.36(+0.52%) |
Nov 18, 2015 | 68.15 | 68.75 | 67.43 | 68.70 | 1,323,982 | +0.79(+1.17%) |
Nov 17, 2015 | 67.10 | 68.46 | 67.08 | 67.91 | 1,198,105 | +0.90(+1.34%) |
Nov 16, 2015 | 66.62 | 67.07 | 66.07 | 67.01 | 887,587 | +0.12(+0.17%) |
Nov 13, 2015 | 66.47 | 67.64 | 65.96 | 66.89 | 1,375,024 | +0.14(+0.20%) |
Nov 12, 2015 | 67.28 | 67.35 | 66.47 | 66.75 | 1,097,459 | -0.78(-1.16%) |
Nov 11, 2015 | 66.98 | 67.83 | 66.45 | 67.54 | 1,173,568 | +0.68(+1.01%) |
Nov 10, 2015 | 66.71 | 67.39 | 66.52 | 66.86 | 1,646,454 | -0.23(-0.35%) |
Nov 09, 2015 | 67.14 | 67.65 | 66.20 | 67.09 | 1,490,662 | -0.67(-0.99%) |
Nov 06, 2015 | 66.23 | 67.76 | 66.04 | 67.76 | 1,124,040 | +1.30(+1.95%) |
Nov 05, 2015 | 65.82 | 66.55 | 65.46 | 66.46 | 847,020 | +0.51(+0.78%) |
Nov 04, 2015 | 65.40 | 66.40 | 65.08 | 65.95 | 923,911 | +0.49(+0.75%) |
Nov 03, 2015 | 65.83 | 65.85 | 64.79 | 65.46 | 1,020,603 | -0.54(-0.81%) |
Nov 02, 2015 | 66.00 | 66.18 | 65.26 | 65.99 | 2,475,106 | -0.09(-0.13%) |
Oct 30, 2015 | 66.05 | 66.69 | 65.86 | 66.08 | 1,203,975 | -0.01(-0.01%) |
Oct 29, 2015 | 66.32 | 67.52 | 66.02 | 66.09 | 1,856,505 | -0.49(-0.73%) |
Oct 28, 2015 | 63.93 | 66.78 | 63.59 | 66.58 | 3,225,651 | +3.13(+4.93%) |
Oct 27, 2015 | 64.21 | 64.37 | 62.65 | 63.45 | 2,226,788 | -0.93(-1.44%) |
Oct 26, 2015 | 65.00 | 65.00 | 64.22 | 64.38 | 1,276,680 | -0.51(-0.78%) |
Oct 23, 2015 | 65.31 | 65.38 | 64.26 | 64.88 | 1,382,265 | +0.16(+0.24%) |
Oct 22, 2015 | 63.77 | 64.93 | 63.54 | 64.73 | 2,119,444 | +1.16(+1.82%) |
Oct 21, 2015 | 63.87 | 64.16 | 62.79 | 63.57 | 2,275,691 | +0.19(+0.30%) |
Oct 20, 2015 | 64.39 | 64.62 | 63.10 | 63.38 | 2,465,992 | -1.18(-1.82%) |
Oct 19, 2015 | 63.19 | 64.65 | 63.00 | 64.56 | 2,679,749 | +1.17(+1.84%) |
Oct 16, 2015 | 62.85 | 63.47 | 62.80 | 63.39 | 1,296,761 | +0.54(+0.86%) |
Oct 15, 2015 | 61.82 | 62.91 | 61.26 | 62.85 | 2,261,184 | +1.37(+2.23%) |
Oct 14, 2015 | 62.97 | 63.41 | 61.00 | 61.48 | 3,629,360 | -1.33(-2.12%) |
Oct 13, 2015 | 64.55 | 65.28 | 62.59 | 62.82 | 3,014,045 | -1.97(-3.04%) |
Oct 12, 2015 | 64.39 | 65.57 | 64.03 | 64.79 | 2,106,503 | +0.35(+0.54%) |
Oct 09, 2015 | 63.99 | 64.51 | 63.39 | 64.44 | 2,095,345 | +0.28(+0.43%) |
Oct 08, 2015 | 62.54 | 64.26 | 62.32 | 64.16 | 3,612,044 | +2.06(+3.32%) |
Oct 07, 2015 | 60.31 | 62.40 | 59.22 | 62.10 | 4,697,830 | +6.22(+11.12%) |
Oct 06, 2015 | 56.59 | 56.73 | 55.48 | 55.89 | 2,244,787 | -0.74(-1.31%) |
Oct 05, 2015 | 58.13 | 58.27 | 56.56 | 56.63 | 2,096,111 | -0.75(-1.31%) |
Oct 02, 2015 | 56.02 | 57.38 | 55.20 | 57.38 | 1,358,428 | +0.93(+1.64%) |
Oct 01, 2015 | 56.17 | 56.52 | 55.20 | 56.45 | 1,547,222 | +0.88(+1.58%) |
Sep 30, 2015 | 55.55 | 56.14 | 54.70 | 55.58 | 1,147,117 | +0.38(+0.68%) |
Sep 29, 2015 | 54.37 | 55.27 | 54.14 | 55.20 | 1,444,367 | +0.94(+1.74%) |
Sep 28, 2015 | 55.88 | 55.88 | 54.01 | 54.26 | 1,222,089 | -1.81(-3.23%) |
Sep 25, 2015 | 56.46 | 57.03 | 55.76 | 56.07 | 767,415 | +0.11(+0.20%) |
Sep 24, 2015 | 56.22 | 56.53 | 55.47 | 55.96 | 1,066,399 | -0.86(-1.51%) |
Sep 23, 2015 | 56.45 | 57.18 | 56.15 | 56.81 | 798,111 | +0.59(+1.05%) |
Sep 22, 2015 | 55.69 | 56.29 | 55.47 | 56.22 | 1,199,623 | -0.09(-0.15%) |
Sep 21, 2015 | 55.61 | 56.55 | 55.51 | 56.31 | 1,049,397 | +1.21(+2.20%) |
Sep 18, 2015 | 54.92 | 55.58 | 54.89 | 55.10 | 1,756,988 | -0.43(-0.78%) |
Sep 17, 2015 | 55.59 | 56.12 | 55.38 | 55.53 | 867,057 | +0.06(+0.10%) |
Sep 16, 2015 | 55.40 | 55.63 | 54.95 | 55.47 | 864,895 | +0.04(+0.08%) |
Sep 15, 2015 | 54.98 | 55.67 | 54.39 | 55.43 | 770,594 | +0.88(+1.62%) |
Sep 14, 2015 | 55.25 | 55.44 | 54.51 | 54.55 | 1,043,664 | -0.72(-1.30%) |
Sep 11, 2015 | 54.41 | 55.28 | 54.09 | 55.26 | 685,854 | +0.56(+1.02%) |
Sep 10, 2015 | 54.16 | 55.31 | 53.81 | 54.71 | 785,661 | +0.38(+0.70%) |
Sep 09, 2015 | 55.45 | 55.62 | 54.22 | 54.32 | 858,645 | -0.62(-1.14%) |
Sep 08, 2015 | 54.50 | 55.09 | 53.94 | 54.95 | 911,363 | +1.52(+2.85%) |
Sep 04, 2015 | 53.25 | 53.43 | 53.43 | 53.43 | 1,486,715 | -0.34(-0.64%) |
Sep 03, 2015 | 53.84 | 54.46 | 53.62 | 53.77 | 803,691 | +0.25(+0.47%) |
Sep 02, 2015 | 53.29 | 53.52 | 52.55 | 53.52 | 654,193 | +1.03(+1.96%) |