Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 68.33 | 68.86 | 67.93 | 68.53 | 5,916,612 | +0.41(+0.61%) |
Nov 27, 2015 | 68.97 | 69.05 | 67.91 | 68.12 | 2,337,700 | -0.78(-1.14%) |
Nov 25, 2015 | 69.07 | 68.90 | 68.90 | 68.90 | 12,968,622 | +3.15(+4.79%) |
Nov 24, 2015 | 63.79 | 66.22 | 63.56 | 65.75 | 9,289,184 | +1.49(+2.32%) |
Nov 23, 2015 | 65.21 | 65.42 | 64.03 | 64.26 | 4,657,316 | -0.75(-1.15%) |
Nov 20, 2015 | 64.78 | 65.41 | 64.60 | 65.01 | 4,031,278 | +0.47(+0.72%) |
Nov 19, 2015 | 63.76 | 64.56 | 63.39 | 64.55 | 2,935,829 | +0.36(+0.56%) |
Nov 18, 2015 | 63.78 | 64.28 | 63.52 | 64.18 | 4,307,580 | +0.62(+0.98%) |
Nov 17, 2015 | 64.67 | 64.80 | 63.31 | 63.56 | 5,208,895 | -0.78(-1.22%) |
Nov 16, 2015 | 63.70 | 64.42 | 63.27 | 64.35 | 3,639,154 | +0.05(+0.08%) |
Nov 13, 2015 | 63.18 | 64.53 | 62.96 | 64.30 | 4,020,814 | +1.19(+1.88%) |
Nov 12, 2015 | 64.40 | 64.40 | 63.00 | 63.11 | 4,530,861 | -1.53(-2.37%) |
Nov 11, 2015 | 65.95 | 66.04 | 64.55 | 64.64 | 3,240,534 | -1.05(-1.60%) |
Nov 10, 2015 | 65.62 | 66.48 | 64.92 | 65.69 | 2,824,606 | +0.03(+0.04%) |
Nov 09, 2015 | 66.71 | 66.71 | 65.32 | 65.67 | 2,657,824 | -1.09(-1.64%) |
Nov 06, 2015 | 66.78 | 67.03 | 65.55 | 66.76 | 3,643,328 | -0.36(-0.54%) |
Nov 05, 2015 | 67.41 | 67.78 | 66.35 | 67.12 | 2,574,069 | -0.27(-0.40%) |
Nov 04, 2015 | 68.52 | 68.67 | 66.96 | 67.39 | 2,800,586 | -1.12(-1.63%) |
Nov 03, 2015 | 69.02 | 69.14 | 68.29 | 68.51 | 2,768,717 | -0.56(-0.81%) |
Nov 02, 2015 | 67.60 | 69.34 | 67.34 | 69.07 | 3,776,321 | +1.89(+2.81%) |
Oct 30, 2015 | 67.35 | 67.70 | 66.94 | 67.18 | 3,098,592 | -0.21(-0.31%) |
Oct 29, 2015 | 67.56 | 68.00 | 67.12 | 67.39 | 2,540,149 | -0.61(-0.90%) |
Oct 28, 2015 | 66.10 | 68.01 | 65.85 | 68.00 | 3,939,121 | +2.44(+3.72%) |
Oct 27, 2015 | 65.92 | 66.29 | 65.29 | 65.56 | 4,830,150 | -1.20(-1.79%) |
Oct 26, 2015 | 68.71 | 69.10 | 66.34 | 66.76 | 5,214,539 | -2.37(-3.43%) |
Oct 23, 2015 | 68.75 | 69.86 | 68.65 | 69.13 | 4,933,584 | +0.78(+1.15%) |
Oct 22, 2015 | 66.10 | 68.56 | 65.94 | 68.34 | 6,681,331 | +2.33(+3.52%) |
Oct 21, 2015 | 66.16 | 67.60 | 65.85 | 66.02 | 3,609,553 | +0.22(+0.34%) |
Oct 20, 2015 | 65.36 | 66.12 | 65.11 | 65.79 | 3,217,490 | +0.36(+0.55%) |
Oct 19, 2015 | 65.21 | 65.52 | 64.85 | 65.43 | 3,531,728 | -0.03(-0.04%) |
Oct 16, 2015 | 65.86 | 65.99 | 65.24 | 65.46 | 5,767,314 | -0.20(-0.30%) |
Oct 15, 2015 | 65.85 | 66.22 | 64.82 | 65.66 | 3,283,429 | -0.04(-0.07%) |
Oct 14, 2015 | 66.23 | 66.64 | 65.61 | 65.70 | 3,694,131 | -0.56(-0.85%) |
Oct 13, 2015 | 66.93 | 67.04 | 65.88 | 66.26 | 3,573,473 | -1.29(-1.91%) |
Oct 12, 2015 | 68.80 | 68.89 | 67.27 | 67.55 | 3,197,780 | -1.24(-1.80%) |
Oct 09, 2015 | 69.76 | 70.16 | 68.67 | 68.79 | 4,715,485 | -0.90(-1.29%) |
Oct 08, 2015 | 67.74 | 70.03 | 67.70 | 69.69 | 4,304,078 | +1.74(+2.56%) |
Oct 07, 2015 | 67.99 | 68.84 | 67.01 | 67.95 | 4,753,662 | +0.39(+0.57%) |
Oct 06, 2015 | 67.40 | 68.00 | 67.11 | 67.56 | 3,894,492 | +0.20(+0.29%) |
Oct 05, 2015 | 64.14 | 67.53 | 63.91 | 67.36 | 7,269,645 | +4.00(+6.31%) |
Oct 02, 2015 | 62.06 | 63.44 | 61.89 | 63.37 | 4,473,481 | +0.59(+0.93%) |
Oct 01, 2015 | 63.19 | 63.42 | 62.18 | 62.78 | 5,670,273 | -0.96(-1.50%) |
Sep 30, 2015 | 63.92 | 64.21 | 63.19 | 63.74 | 3,769,869 | +0.33(+0.52%) |
Sep 29, 2015 | 63.49 | 64.11 | 63.24 | 63.41 | 3,429,524 | -0.12(-0.19%) |
Sep 28, 2015 | 64.16 | 64.61 | 63.48 | 63.53 | 6,362,089 | -1.25(-1.93%) |
Sep 25, 2015 | 65.03 | 65.17 | 63.86 | 64.78 | 4,363,684 | +0.04(+0.07%) |
Sep 24, 2015 | 64.40 | 64.96 | 63.49 | 64.74 | 9,168,647 | -1.65(-2.48%) |
Sep 23, 2015 | 67.34 | 67.47 | 66.16 | 66.38 | 3,739,631 | -0.98(-1.46%) |
Sep 22, 2015 | 66.82 | 67.73 | 66.73 | 67.37 | 3,888,743 | -0.27(-0.40%) |
Sep 21, 2015 | 68.03 | 68.10 | 67.27 | 67.64 | 3,852,889 | -0.32(-0.48%) |
Sep 18, 2015 | 67.92 | 68.59 | 67.69 | 67.97 | 9,103,837 | -0.76(-1.11%) |
Sep 17, 2015 | 69.16 | 69.56 | 68.44 | 68.73 | 4,490,507 | -0.79(-1.13%) |
Sep 16, 2015 | 69.59 | 69.97 | 69.32 | 69.51 | 3,487,929 | -0.05(-0.07%) |
Sep 15, 2015 | 67.67 | 69.87 | 67.67 | 69.56 | 4,060,747 | +1.48(+2.17%) |
Sep 14, 2015 | 67.72 | 68.15 | 67.32 | 68.08 | 3,661,123 | +0.37(+0.54%) |
Sep 11, 2015 | 68.37 | 68.57 | 67.42 | 67.72 | 4,512,730 | -0.70(-1.02%) |
Sep 10, 2015 | 67.97 | 68.86 | 67.53 | 68.42 | 3,408,998 | +0.43(+0.63%) |
Sep 09, 2015 | 69.20 | 69.78 | 67.85 | 67.99 | 3,392,374 | -0.45(-0.66%) |
Sep 08, 2015 | 68.72 | 68.74 | 67.76 | 68.44 | 3,603,621 | +0.75(+1.11%) |
Sep 04, 2015 | 68.20 | 67.69 | 67.69 | 67.69 | 3,663,758 | -1.51(-2.19%) |
Sep 03, 2015 | 68.97 | 70.02 | 68.48 | 69.20 | 3,536,673 | +0.18(+0.26%) |
Sep 02, 2015 | 69.20 | 69.37 | 68.04 | 69.02 | 3,339,026 | +0.67(+0.98%) |