Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 67.98 | 68.01 | 67.94 | 67.96 | 3,670,459 | -0.03(-0.04%) |
Nov 27, 2015 | 68.00 | 68.01 | 67.98 | 67.98 | 356,010 | +0.00(+0.00%) |
Nov 25, 2015 | 67.97 | 67.98 | 67.98 | 67.98 | 743,862 | -0.02(-0.03%) |
Nov 24, 2015 | 67.99 | 68.00 | 67.93 | 68.00 | 885,840 | +0.05(+0.08%) |
Nov 23, 2015 | 67.92 | 67.97 | 67.89 | 67.95 | 988,082 | -0.01(-0.01%) |
Nov 20, 2015 | 67.99 | 67.99 | 67.93 | 67.96 | 1,738,424 | +0.00(+0.00%) |
Nov 19, 2015 | 67.98 | 67.98 | 67.93 | 67.96 | 859,898 | +0.00(+0.00%) |
Nov 18, 2015 | 67.95 | 67.98 | 67.92 | 67.96 | 1,132,995 | -0.03(-0.05%) |
Nov 17, 2015 | 67.92 | 68.00 | 67.88 | 67.99 | 1,389,448 | +0.00(+0.00%) |
Nov 16, 2015 | 68.01 | 68.01 | 67.97 | 67.99 | 961,440 | +0.03(+0.05%) |
Nov 13, 2015 | 67.96 | 67.97 | 67.91 | 67.96 | 972,101 | +0.08(+0.13%) |
Nov 12, 2015 | 67.96 | 67.96 | 67.86 | 67.87 | 1,622,575 | -0.03(-0.04%) |
Nov 11, 2015 | 68.18 | 68.18 | 67.85 | 67.90 | 935,370 | -0.02(-0.03%) |
Nov 10, 2015 | 67.84 | 67.93 | 67.83 | 67.91 | 1,288,553 | +0.09(+0.13%) |
Nov 09, 2015 | 67.80 | 67.84 | 67.79 | 67.83 | 1,379,146 | -0.01(-0.01%) |
Nov 06, 2015 | 67.83 | 67.85 | 67.79 | 67.84 | 992,731 | -0.13(-0.19%) |
Nov 05, 2015 | 67.98 | 67.98 | 67.90 | 67.96 | 1,141,781 | +0.03(+0.04%) |
Nov 04, 2015 | 68.06 | 68.07 | 67.94 | 67.94 | 2,879,065 | -0.12(-0.17%) |
Nov 03, 2015 | 68.07 | 68.09 | 68.02 | 68.06 | 1,172,213 | -0.01(-0.01%) |
Nov 02, 2015 | 68.12 | 68.13 | 68.05 | 68.07 | 2,757,290 | -0.09(-0.13%) |
Oct 30, 2015 | 68.09 | 68.15 | 68.09 | 68.15 | 918,001 | +0.03(+0.05%) |
Oct 29, 2015 | 68.17 | 68.18 | 68.11 | 68.12 | 1,279,049 | -0.09(-0.14%) |
Oct 28, 2015 | 68.35 | 68.36 | 68.18 | 68.21 | 797,606 | -0.10(-0.15%) |
Oct 27, 2015 | 68.37 | 68.37 | 68.31 | 68.31 | 852,115 | +0.03(+0.05%) |
Oct 26, 2015 | 68.31 | 68.31 | 68.27 | 68.28 | 1,204,178 | -0.01(-0.01%) |
Oct 23, 2015 | 68.34 | 68.34 | 68.29 | 68.29 | 1,084,624 | -0.07(-0.10%) |
Oct 22, 2015 | 68.35 | 68.41 | 68.32 | 68.36 | 809,843 | +0.05(+0.07%) |
Oct 21, 2015 | 68.31 | 68.36 | 68.28 | 68.31 | 568,504 | +0.05(+0.07%) |
Oct 20, 2015 | 68.30 | 68.36 | 68.25 | 68.25 | 1,340,498 | -0.13(-0.19%) |
Oct 19, 2015 | 68.36 | 68.38 | 68.31 | 68.38 | 844,569 | +0.03(+0.05%) |
Oct 16, 2015 | 68.34 | 68.37 | 68.31 | 68.35 | 1,996,019 | -0.03(-0.05%) |
Oct 15, 2015 | 68.42 | 68.45 | 68.36 | 68.38 | 1,255,058 | -0.07(-0.10%) |
Oct 14, 2015 | 68.42 | 68.45 | 68.36 | 68.45 | 627,250 | +0.12(+0.17%) |
Oct 13, 2015 | 68.30 | 68.33 | 68.24 | 68.33 | 824,263 | +0.03(+0.04%) |
Oct 12, 2015 | 68.14 | 68.31 | 68.14 | 68.31 | 535,400 | +0.05(+0.07%) |
Oct 09, 2015 | 68.23 | 68.27 | 68.20 | 68.25 | 763,540 | -0.02(-0.02%) |
Oct 08, 2015 | 68.25 | 68.31 | 68.20 | 68.27 | 746,478 | +0.01(+0.01%) |
Oct 07, 2015 | 68.28 | 68.31 | 68.23 | 68.26 | 970,601 | -0.04(-0.06%) |
Oct 06, 2015 | 68.36 | 68.37 | 68.26 | 68.31 | 870,863 | +0.02(+0.02%) |
Oct 05, 2015 | 68.36 | 68.36 | 68.28 | 68.29 | 3,451,429 | -0.08(-0.11%) |
Oct 02, 2015 | 68.38 | 68.43 | 68.34 | 68.36 | 1,438,539 | +0.16(+0.24%) |
Oct 01, 2015 | 68.25 | 68.26 | 68.20 | 68.20 | 1,332,913 | -0.00(-0.00%) |
Sep 30, 2015 | 68.18 | 68.24 | 68.18 | 68.21 | 1,236,730 | +0.03(+0.04%) |
Sep 29, 2015 | 68.17 | 68.20 | 68.13 | 68.18 | 961,661 | +0.06(+0.09%) |
Sep 28, 2015 | 68.10 | 68.13 | 68.06 | 68.12 | 887,207 | +0.05(+0.07%) |
Sep 25, 2015 | 68.06 | 68.11 | 68.06 | 68.07 | 880,524 | -0.03(-0.05%) |
Sep 24, 2015 | 68.14 | 68.16 | 68.10 | 68.10 | 1,016,251 | -0.01(-0.01%) |
Sep 23, 2015 | 68.13 | 68.14 | 68.07 | 68.11 | 1,335,542 | +0.00(+0.00%) |
Sep 22, 2015 | 68.12 | 68.15 | 68.07 | 68.11 | 875,654 | +0.07(+0.10%) |
Sep 21, 2015 | 68.11 | 68.11 | 68.04 | 68.04 | 1,268,409 | -0.11(-0.16%) |
Sep 18, 2015 | 68.06 | 68.15 | 68.06 | 68.15 | 1,724,600 | +0.09(+0.14%) |
Sep 17, 2015 | 67.88 | 68.09 | 67.85 | 68.06 | 1,436,863 | +0.18(+0.26%) |
Sep 16, 2015 | 67.87 | 67.92 | 67.85 | 67.88 | 1,542,795 | +0.04(+0.06%) |
Sep 15, 2015 | 68.00 | 68.01 | 67.84 | 67.84 | 808,792 | -0.16(-0.24%) |
Sep 14, 2015 | 68.04 | 68.04 | 68.00 | 68.00 | 719,357 | -0.03(-0.04%) |
Sep 11, 2015 | 68.00 | 68.05 | 67.97 | 68.03 | 918,196 | +0.06(+0.09%) |
Sep 10, 2015 | 67.93 | 67.98 | 67.93 | 67.97 | 847,594 | -0.02(-0.03%) |
Sep 09, 2015 | 67.93 | 67.99 | 67.92 | 67.99 | 825,925 | +0.02(+0.03%) |
Sep 08, 2015 | 68.00 | 68.00 | 67.93 | 67.97 | 1,172,372 | -0.06(-0.09%) |
Sep 04, 2015 | 68.00 | 68.03 | 68.03 | 68.03 | 828,937 | +0.04(+0.06%) |
Sep 03, 2015 | 68.03 | 68.04 | 67.96 | 67.99 | 2,875,545 | +0.00(+0.00%) |
Sep 02, 2015 | 67.93 | 68.01 | 67.90 | 67.99 | 4,149,842 | +0.02(+0.03%) |