Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 63.45 | 63.65 | 63.07 | 63.27 | 6,077,705 | -0.19(-0.29%) |
Nov 27, 2015 | 63.41 | 63.58 | 63.08 | 63.45 | 1,752,330 | +0.14(+0.22%) |
Nov 25, 2015 | 63.32 | 63.31 | 63.31 | 63.31 | 4,972,529 | +0.05(+0.08%) |
Nov 24, 2015 | 63.47 | 63.55 | 62.70 | 63.26 | 5,512,259 | -0.54(-0.84%) |
Nov 23, 2015 | 63.99 | 64.24 | 63.73 | 63.80 | 3,681,777 | -0.16(-0.25%) |
Nov 20, 2015 | 64.36 | 64.78 | 63.67 | 63.95 | 5,015,952 | -0.28(-0.44%) |
Nov 19, 2015 | 63.67 | 64.36 | 63.64 | 64.24 | 5,493,463 | +0.52(+0.82%) |
Nov 18, 2015 | 62.82 | 63.73 | 62.82 | 63.72 | 6,572,951 | +0.92(+1.46%) |
Nov 17, 2015 | 63.51 | 63.61 | 62.67 | 62.80 | 6,644,368 | -0.49(-0.77%) |
Nov 16, 2015 | 62.55 | 63.28 | 62.00 | 63.28 | 5,938,757 | +0.41(+0.65%) |
Nov 13, 2015 | 63.31 | 63.77 | 62.79 | 62.88 | 5,080,591 | -0.69(-1.08%) |
Nov 12, 2015 | 64.22 | 64.28 | 63.43 | 63.57 | 6,921,308 | -0.82(-1.28%) |
Nov 11, 2015 | 64.87 | 65.00 | 64.26 | 64.39 | 5,344,223 | -0.41(-0.63%) |
Nov 10, 2015 | 64.57 | 64.98 | 64.56 | 64.79 | 5,617,762 | -0.04(-0.07%) |
Nov 09, 2015 | 65.42 | 65.58 | 64.67 | 64.84 | 6,366,744 | -0.78(-1.18%) |
Nov 06, 2015 | 65.84 | 66.06 | 65.45 | 65.62 | 8,425,660 | +0.33(+0.50%) |
Nov 05, 2015 | 65.48 | 65.64 | 64.97 | 65.29 | 5,642,673 | -0.12(-0.19%) |
Nov 04, 2015 | 65.62 | 66.10 | 65.30 | 65.41 | 14,575,091 | +0.04(+0.05%) |
Nov 03, 2015 | 65.48 | 65.59 | 65.24 | 65.38 | 5,716,344 | +0.08(+0.12%) |
Nov 02, 2015 | 64.85 | 65.41 | 64.71 | 65.30 | 5,594,581 | +0.60(+0.93%) |
Oct 30, 2015 | 65.42 | 65.60 | 64.52 | 64.70 | 7,145,303 | -0.85(-1.29%) |
Oct 29, 2015 | 65.48 | 66.21 | 65.39 | 65.54 | 5,945,079 | -0.20(-0.31%) |
Oct 28, 2015 | 65.66 | 65.75 | 65.18 | 65.75 | 8,878,782 | +0.39(+0.59%) |
Oct 27, 2015 | 65.16 | 65.54 | 65.11 | 65.36 | 4,641,537 | -0.16(-0.24%) |
Oct 26, 2015 | 64.73 | 65.64 | 64.58 | 65.52 | 5,920,263 | -0.35(-0.54%) |
Oct 23, 2015 | 64.31 | 66.08 | 64.13 | 65.87 | 10,577,675 | +1.85(+2.88%) |
Oct 22, 2015 | 64.52 | 64.71 | 63.05 | 64.03 | 26,782,672 | -3.54(-5.24%) |
Oct 21, 2015 | 68.26 | 68.54 | 67.43 | 67.57 | 6,735,415 | -0.39(-0.57%) |
Oct 20, 2015 | 68.04 | 68.13 | 67.72 | 67.96 | 3,930,245 | -0.04(-0.06%) |
Oct 19, 2015 | 67.96 | 68.27 | 67.76 | 68.00 | 4,591,567 | -0.19(-0.27%) |
Oct 16, 2015 | 68.07 | 68.44 | 67.66 | 68.19 | 6,356,689 | +0.42(+0.61%) |
Oct 15, 2015 | 68.00 | 68.17 | 67.18 | 67.77 | 4,094,338 | +0.50(+0.75%) |
Oct 14, 2015 | 67.48 | 67.81 | 67.06 | 67.27 | 3,508,740 | -0.38(-0.56%) |
Oct 13, 2015 | 67.87 | 68.19 | 67.61 | 67.65 | 3,677,204 | -0.63(-0.92%) |
Oct 12, 2015 | 68.14 | 68.28 | 67.95 | 68.27 | 2,145,975 | -0.02(-0.03%) |
Oct 09, 2015 | 68.40 | 68.72 | 67.85 | 68.29 | 3,002,841 | +0.13(+0.19%) |
Oct 08, 2015 | 67.99 | 68.23 | 67.21 | 68.16 | 3,735,539 | +0.00(+0.00%) |
Oct 07, 2015 | 67.83 | 68.75 | 67.72 | 68.16 | 3,894,641 | +0.49(+0.73%) |
Oct 06, 2015 | 67.95 | 68.22 | 67.49 | 67.66 | 4,418,230 | -0.34(-0.50%) |
Oct 05, 2015 | 66.03 | 68.22 | 66.02 | 68.01 | 7,366,179 | +2.54(+3.88%) |
Oct 02, 2015 | 63.96 | 65.46 | 63.78 | 65.46 | 5,765,545 | +0.46(+0.70%) |
Oct 01, 2015 | 65.24 | 65.63 | 64.41 | 65.01 | 5,388,971 | -0.21(-0.32%) |
Sep 30, 2015 | 65.01 | 65.27 | 64.49 | 65.22 | 5,583,463 | +0.91(+1.41%) |
Sep 29, 2015 | 64.49 | 64.67 | 63.92 | 64.31 | 6,004,724 | -0.21(-0.33%) |
Sep 28, 2015 | 65.51 | 65.72 | 64.45 | 64.52 | 6,700,152 | -1.55(-2.34%) |
Sep 25, 2015 | 66.33 | 66.57 | 65.74 | 66.07 | 5,089,920 | +0.36(+0.55%) |
Sep 24, 2015 | 65.97 | 66.01 | 64.97 | 65.71 | 6,943,675 | -0.83(-1.24%) |
Sep 23, 2015 | 66.43 | 66.83 | 66.10 | 66.54 | 3,618,308 | -0.07(-0.11%) |
Sep 22, 2015 | 66.52 | 66.66 | 65.98 | 66.61 | 5,736,875 | -0.91(-1.34%) |
Sep 21, 2015 | 67.23 | 68.02 | 67.14 | 67.51 | 3,712,622 | +0.70(+1.04%) |
Sep 18, 2015 | 66.91 | 67.56 | 66.62 | 66.82 | 14,097,671 | -0.98(-1.44%) |
Sep 17, 2015 | 68.15 | 68.97 | 67.54 | 67.80 | 4,753,215 | -0.23(-0.34%) |
Sep 16, 2015 | 67.27 | 68.19 | 67.21 | 68.02 | 4,766,052 | +0.72(+1.07%) |
Sep 15, 2015 | 66.39 | 67.52 | 66.19 | 67.30 | 6,221,640 | +1.20(+1.81%) |
Sep 14, 2015 | 66.12 | 66.42 | 65.79 | 66.11 | 5,060,456 | -0.32(-0.48%) |
Sep 11, 2015 | 66.05 | 66.45 | 65.79 | 66.42 | 4,369,485 | +0.17(+0.25%) |
Sep 10, 2015 | 66.12 | 66.74 | 65.97 | 66.26 | 5,415,648 | +0.17(+0.25%) |
Sep 09, 2015 | 66.93 | 67.31 | 65.97 | 66.09 | 5,637,574 | -0.33(-0.49%) |
Sep 08, 2015 | 66.49 | 66.63 | 65.92 | 66.41 | 6,872,488 | +1.24(+1.90%) |
Sep 04, 2015 | 65.35 | 65.17 | 65.17 | 65.17 | 5,791,435 | -1.04(-1.57%) |
Sep 03, 2015 | 66.32 | 67.08 | 66.03 | 66.21 | 5,436,534 | +0.28(+0.43%) |
Sep 02, 2015 | 65.90 | 66.17 | 65.08 | 65.93 | 6,722,569 | +0.83(+1.27%) |