Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 65.98 | 67.29 | 65.85 | 67.11 | 475,659 | +1.13(+1.71%) |
Nov 27, 2015 | 65.79 | 67.05 | 65.17 | 65.98 | 262,677 | +0.08(+0.12%) |
Nov 25, 2015 | 66.07 | 65.90 | 65.90 | 65.90 | 405,700 | -0.12(-0.18%) |
Nov 24, 2015 | 63.72 | 66.64 | 63.72 | 66.02 | 967,997 | +1.43(+2.21%) |
Nov 23, 2015 | 66.75 | 68.37 | 63.69 | 64.59 | 2,497,665 | -5.86(-8.32%) |
Nov 20, 2015 | 71.40 | 71.49 | 69.86 | 70.45 | 466,424 | -0.50(-0.70%) |
Nov 19, 2015 | 71.70 | 71.83 | 69.98 | 70.95 | 412,182 | -0.91(-1.27%) |
Nov 18, 2015 | 70.64 | 71.98 | 69.74 | 71.86 | 518,069 | +1.23(+1.74%) |
Nov 17, 2015 | 69.94 | 71.12 | 69.35 | 70.63 | 384,062 | +0.73(+1.04%) |
Nov 16, 2015 | 68.52 | 69.95 | 67.95 | 69.90 | 357,473 | +1.31(+1.91%) |
Nov 13, 2015 | 68.40 | 69.21 | 67.52 | 68.59 | 335,043 | -0.50(-0.72%) |
Nov 12, 2015 | 71.01 | 71.39 | 68.94 | 69.09 | 373,798 | -1.67(-2.36%) |
Nov 11, 2015 | 70.47 | 72.13 | 70.17 | 70.76 | 335,526 | +0.56(+0.80%) |
Nov 10, 2015 | 70.10 | 70.52 | 69.07 | 70.20 | 449,637 | -0.77(-1.08%) |
Nov 09, 2015 | 72.77 | 72.96 | 70.76 | 70.97 | 556,302 | -2.43(-3.31%) |
Nov 06, 2015 | 69.43 | 73.59 | 69.34 | 73.40 | 650,658 | +3.88(+5.58%) |
Nov 05, 2015 | 69.55 | 70.47 | 69.30 | 69.52 | 377,187 | +0.27(+0.39%) |
Nov 04, 2015 | 70.20 | 70.20 | 68.92 | 69.25 | 718,616 | -0.58(-0.83%) |
Nov 03, 2015 | 70.85 | 71.87 | 69.76 | 69.83 | 719,888 | -1.42(-1.99%) |
Nov 02, 2015 | 68.49 | 71.79 | 68.35 | 71.25 | 678,776 | +0.30(+0.42%) |
Oct 30, 2015 | 68.75 | 71.50 | 68.44 | 70.95 | 827,250 | +1.79(+2.59%) |
Oct 29, 2015 | 65.30 | 72.97 | 65.06 | 69.16 | 3,084,981 | -2.82(-3.92%) |
Oct 28, 2015 | 72.15 | 73.11 | 71.05 | 71.98 | 1,058,455 | +0.25(+0.35%) |
Oct 27, 2015 | 71.30 | 73.06 | 70.92 | 71.73 | 697,883 | +0.66(+0.93%) |
Oct 26, 2015 | 72.87 | 72.87 | 70.49 | 71.07 | 717,049 | -1.80(-2.47%) |
Oct 23, 2015 | 72.48 | 73.95 | 71.61 | 72.87 | 1,155,842 | +1.31(+1.83%) |
Oct 22, 2015 | 68.99 | 71.92 | 68.64 | 71.56 | 824,735 | +3.42(+5.02%) |
Oct 21, 2015 | 68.97 | 69.50 | 67.99 | 68.14 | 519,908 | -0.50(-0.73%) |
Oct 20, 2015 | 70.59 | 71.32 | 68.19 | 68.64 | 651,851 | -2.23(-3.15%) |
Oct 19, 2015 | 69.87 | 71.24 | 69.83 | 70.87 | 588,021 | +0.87(+1.24%) |
Oct 16, 2015 | 70.12 | 71.84 | 69.83 | 70.00 | 694,492 | -0.21(-0.30%) |
Oct 15, 2015 | 68.74 | 70.78 | 68.52 | 70.21 | 1,105,046 | +2.78(+4.12%) |
Oct 14, 2015 | 64.49 | 67.93 | 64.00 | 67.43 | 842,648 | +2.83(+4.38%) |
Oct 13, 2015 | 65.92 | 66.42 | 64.52 | 64.60 | 379,014 | -1.82(-2.74%) |
Oct 12, 2015 | 66.43 | 67.07 | 65.14 | 66.42 | 345,569 | +0.09(+0.14%) |
Oct 09, 2015 | 65.44 | 66.54 | 64.52 | 66.33 | 549,982 | +0.82(+1.25%) |
Oct 08, 2015 | 66.29 | 66.29 | 64.55 | 65.51 | 669,929 | -0.72(-1.09%) |
Oct 07, 2015 | 67.90 | 68.71 | 64.78 | 66.23 | 1,556,270 | -1.14(-1.69%) |
Oct 06, 2015 | 66.12 | 67.63 | 65.47 | 67.37 | 768,147 | +1.36(+2.06%) |
Oct 05, 2015 | 64.24 | 66.47 | 64.24 | 66.01 | 758,152 | +2.39(+3.76%) |
Oct 02, 2015 | 61.38 | 63.71 | 59.73 | 63.62 | 926,000 | +1.46(+2.35%) |
Oct 01, 2015 | 60.98 | 62.20 | 59.45 | 62.16 | 1,037,807 | +0.79(+1.29%) |
Sep 30, 2015 | 59.12 | 61.60 | 57.98 | 61.37 | 970,249 | +3.39(+5.85%) |
Sep 29, 2015 | 58.64 | 59.56 | 57.26 | 57.98 | 850,269 | -0.29(-0.50%) |
Sep 28, 2015 | 61.41 | 62.09 | 58.17 | 58.27 | 1,239,853 | -3.72(-6.00%) |
Sep 25, 2015 | 62.56 | 63.67 | 61.18 | 61.99 | 866,018 | +0.25(+0.40%) |
Sep 24, 2015 | 61.85 | 62.05 | 60.10 | 61.74 | 1,040,473 | -0.48(-0.77%) |
Sep 23, 2015 | 62.61 | 62.93 | 61.80 | 62.22 | 596,654 | -0.34(-0.54%) |
Sep 22, 2015 | 64.30 | 64.52 | 62.38 | 62.56 | 780,330 | -2.48(-3.81%) |
Sep 21, 2015 | 65.93 | 67.04 | 64.90 | 65.04 | 983,442 | -0.67(-1.02%) |
Sep 18, 2015 | 66.73 | 67.90 | 65.22 | 65.71 | 883,232 | -2.24(-3.30%) |
Sep 17, 2015 | 70.43 | 70.88 | 66.68 | 67.95 | 1,652,487 | -2.68(-3.79%) |
Sep 16, 2015 | 72.04 | 72.04 | 70.09 | 70.63 | 888,341 | -1.84(-2.54%) |
Sep 15, 2015 | 72.17 | 72.72 | 71.28 | 72.47 | 374,210 | +0.43(+0.60%) |
Sep 14, 2015 | 72.00 | 72.60 | 71.32 | 72.04 | 331,293 | +0.33(+0.46%) |
Sep 11, 2015 | 70.20 | 71.98 | 70.20 | 71.71 | 336,272 | +0.72(+1.01%) |
Sep 10, 2015 | 71.35 | 72.75 | 70.51 | 70.99 | 500,110 | -0.35(-0.49%) |
Sep 09, 2015 | 72.00 | 73.33 | 71.04 | 71.34 | 498,836 | -1.02(-1.41%) |
Sep 08, 2015 | 70.00 | 72.69 | 69.60 | 72.36 | 555,960 | +4.05(+5.93%) |
Sep 04, 2015 | 67.73 | 68.31 | 68.31 | 68.31 | 514,800 | -0.64(-0.93%) |
Sep 03, 2015 | 67.53 | 69.59 | 67.31 | 68.95 | 696,301 | +1.83(+2.73%) |
Sep 02, 2015 | 66.90 | 67.12 | 65.01 | 67.12 | 395,393 | +1.29(+1.96%) |