Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 76.89 | 77.52 | 75.71 | 75.78 | 1,995,398 | -1.10(-1.44%) |
Nov 27, 2015 | 76.39 | 77.17 | 75.99 | 76.88 | 800,589 | +0.72(+0.94%) |
Nov 25, 2015 | 75.95 | 76.17 | 76.17 | 76.17 | 2,875,448 | +0.66(+0.87%) |
Nov 24, 2015 | 75.59 | 75.96 | 75.11 | 75.51 | 2,217,978 | -0.11(-0.15%) |
Nov 23, 2015 | 76.36 | 76.57 | 75.41 | 75.62 | 2,464,938 | -0.20(-0.27%) |
Nov 20, 2015 | 77.35 | 77.47 | 75.74 | 75.83 | 2,701,619 | -1.13(-1.47%) |
Nov 19, 2015 | 77.39 | 77.39 | 76.34 | 76.96 | 2,743,733 | -0.17(-0.22%) |
Nov 18, 2015 | 78.17 | 78.48 | 76.50 | 77.13 | 2,401,273 | -0.85(-1.09%) |
Nov 17, 2015 | 77.34 | 78.28 | 76.96 | 77.98 | 2,973,019 | +1.02(+1.33%) |
Nov 16, 2015 | 77.32 | 78.01 | 76.31 | 76.96 | 3,516,418 | +0.06(+0.07%) |
Nov 13, 2015 | 75.10 | 77.24 | 75.02 | 76.90 | 4,707,533 | +1.39(+1.83%) |
Nov 12, 2015 | 75.30 | 77.57 | 74.97 | 75.52 | 6,159,375 | -0.06(-0.08%) |
Nov 11, 2015 | 72.26 | 76.52 | 71.48 | 75.57 | 12,836,852 | +3.18(+4.39%) |
Nov 10, 2015 | 71.58 | 74.26 | 71.04 | 72.39 | 6,825,742 | +0.78(+1.09%) |
Nov 09, 2015 | 71.65 | 71.89 | 70.92 | 71.61 | 2,314,815 | -0.17(-0.24%) |
Nov 06, 2015 | 71.59 | 72.06 | 70.50 | 71.79 | 1,736,658 | -0.20(-0.28%) |
Nov 05, 2015 | 71.55 | 72.53 | 70.60 | 71.99 | 1,517,118 | +0.33(+0.46%) |
Nov 04, 2015 | 72.06 | 72.30 | 71.04 | 71.66 | 2,305,264 | -0.39(-0.55%) |
Nov 03, 2015 | 72.34 | 72.66 | 71.70 | 72.06 | 3,105,177 | -0.66(-0.91%) |
Nov 02, 2015 | 72.20 | 72.82 | 71.87 | 72.72 | 1,607,376 | +0.50(+0.69%) |
Oct 30, 2015 | 72.10 | 72.66 | 71.42 | 72.22 | 1,620,922 | +0.50(+0.70%) |
Oct 29, 2015 | 72.11 | 72.54 | 71.43 | 71.72 | 1,364,691 | -0.39(-0.55%) |
Oct 28, 2015 | 71.19 | 72.40 | 71.19 | 72.11 | 2,353,038 | +1.03(+1.45%) |
Oct 27, 2015 | 72.05 | 72.20 | 70.73 | 71.08 | 2,024,345 | -1.25(-1.73%) |
Oct 26, 2015 | 72.37 | 72.70 | 71.78 | 72.34 | 1,229,072 | -0.20(-0.27%) |
Oct 23, 2015 | 72.70 | 72.70 | 71.75 | 72.53 | 2,200,220 | +0.34(+0.47%) |
Oct 22, 2015 | 72.17 | 72.77 | 71.97 | 72.20 | 2,078,824 | +0.13(+0.18%) |
Oct 21, 2015 | 72.63 | 72.87 | 71.85 | 72.06 | 1,725,663 | -0.48(-0.67%) |
Oct 20, 2015 | 72.24 | 72.70 | 71.79 | 72.55 | 2,067,557 | +0.30(+0.42%) |
Oct 19, 2015 | 72.37 | 72.79 | 72.03 | 72.24 | 2,511,434 | -0.14(-0.19%) |
Oct 16, 2015 | 72.16 | 72.47 | 71.57 | 72.38 | 3,301,341 | +0.44(+0.62%) |
Oct 15, 2015 | 70.83 | 72.10 | 70.52 | 71.94 | 4,377,491 | +1.44(+2.05%) |
Oct 14, 2015 | 71.15 | 71.30 | 70.02 | 70.50 | 3,913,146 | -0.48(-0.67%) |
Oct 13, 2015 | 71.11 | 72.96 | 70.27 | 70.97 | 17,701,452 | +6.42(+9.94%) |
Oct 12, 2015 | 67.63 | 67.93 | 64.08 | 64.56 | 7,089,299 | -2.34(-3.50%) |
Oct 09, 2015 | 67.15 | 67.56 | 66.70 | 66.90 | 4,620,424 | -0.32(-0.48%) |
Oct 08, 2015 | 67.20 | 67.78 | 65.69 | 67.22 | 4,576,659 | -0.17(-0.26%) |
Oct 07, 2015 | 66.81 | 67.44 | 65.14 | 67.39 | 4,948,906 | +1.00(+1.51%) |
Oct 06, 2015 | 67.41 | 67.91 | 66.36 | 66.39 | 5,247,715 | -2.68(-3.88%) |
Oct 05, 2015 | 69.19 | 69.72 | 68.74 | 69.07 | 3,256,058 | +0.34(+0.50%) |
Oct 02, 2015 | 67.60 | 68.74 | 67.21 | 68.73 | 2,753,132 | +0.49(+0.72%) |
Oct 01, 2015 | 68.06 | 68.71 | 67.68 | 68.24 | 2,770,448 | +0.18(+0.26%) |
Sep 30, 2015 | 68.07 | 68.75 | 67.05 | 68.06 | 3,092,609 | +0.84(+1.24%) |
Sep 29, 2015 | 67.70 | 68.33 | 65.71 | 67.22 | 6,660,653 | -0.32(-0.47%) |
Sep 28, 2015 | 67.63 | 69.33 | 67.23 | 67.54 | 6,049,140 | +0.07(+0.11%) |
Sep 25, 2015 | 66.97 | 67.90 | 66.92 | 67.47 | 2,577,060 | +0.98(+1.47%) |
Sep 24, 2015 | 67.42 | 67.75 | 66.24 | 66.49 | 3,933,609 | -1.38(-2.03%) |
Sep 23, 2015 | 68.00 | 68.42 | 67.72 | 67.87 | 3,843,866 | -0.08(-0.12%) |
Sep 22, 2015 | 67.88 | 68.38 | 66.65 | 67.95 | 4,055,449 | -0.64(-0.93%) |
Sep 21, 2015 | 70.30 | 70.33 | 68.36 | 68.59 | 4,796,786 | -0.58(-0.84%) |
Sep 18, 2015 | 66.83 | 69.29 | 66.83 | 69.17 | 8,698,334 | +1.46(+2.16%) |
Sep 17, 2015 | 67.88 | 68.65 | 66.97 | 67.71 | 8,636,309 | -0.31(-0.46%) |
Sep 16, 2015 | 66.15 | 68.29 | 65.83 | 68.02 | 24,863,168 | +8.48(+14.23%) |
Sep 15, 2015 | 56.91 | 59.60 | 56.42 | 59.55 | 4,689,388 | +2.91(+5.14%) |
Sep 14, 2015 | 56.85 | 57.01 | 56.44 | 56.64 | 1,643,347 | -0.21(-0.38%) |
Sep 11, 2015 | 56.54 | 56.87 | 55.97 | 56.85 | 1,839,128 | +0.07(+0.13%) |
Sep 10, 2015 | 56.15 | 57.14 | 55.78 | 56.78 | 1,885,522 | +0.67(+1.20%) |
Sep 09, 2015 | 57.22 | 57.31 | 55.96 | 56.10 | 1,783,371 | -0.70(-1.23%) |
Sep 08, 2015 | 55.95 | 56.90 | 55.76 | 56.80 | 2,506,415 | +1.66(+3.00%) |
Sep 04, 2015 | 54.48 | 55.14 | 55.14 | 55.14 | 1,947,169 | +0.25(+0.46%) |
Sep 03, 2015 | 54.82 | 55.69 | 54.69 | 54.89 | 1,959,432 | +0.13(+0.24%) |
Sep 02, 2015 | 54.89 | 55.06 | 53.92 | 54.76 | 1,643,475 | +0.41(+0.75%) |