Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 71.19 | 71.42 | 69.73 | 69.73 | 7,719,776 | -1.37(-1.92%) |
Nov 27, 2015 | 71.20 | 71.61 | 71.06 | 71.10 | 1,475,078 | -0.08(-0.11%) |
Nov 25, 2015 | 71.29 | 71.18 | 71.18 | 71.18 | 2,975,916 | -0.12(-0.17%) |
Nov 24, 2015 | 71.02 | 71.67 | 70.59 | 71.29 | 4,036,846 | -0.73(-1.01%) |
Nov 23, 2015 | 71.82 | 72.18 | 71.50 | 72.03 | 4,741,904 | +0.23(+0.32%) |
Nov 20, 2015 | 71.65 | 72.67 | 71.50 | 71.80 | 5,001,968 | +0.64(+0.90%) |
Nov 19, 2015 | 70.72 | 71.29 | 70.31 | 71.16 | 3,713,221 | +0.06(+0.08%) |
Nov 18, 2015 | 69.26 | 71.19 | 69.18 | 71.10 | 4,607,903 | +2.00(+2.89%) |
Nov 17, 2015 | 68.79 | 70.06 | 68.53 | 69.10 | 3,544,092 | +0.06(+0.09%) |
Nov 16, 2015 | 68.00 | 69.06 | 67.98 | 69.04 | 3,895,354 | +1.43(+2.11%) |
Nov 13, 2015 | 67.71 | 68.23 | 67.30 | 67.61 | 4,280,872 | -0.26(-0.39%) |
Nov 12, 2015 | 68.46 | 68.64 | 67.83 | 67.88 | 4,291,799 | -0.71(-1.04%) |
Nov 11, 2015 | 68.08 | 69.08 | 67.97 | 68.59 | 3,910,131 | +0.54(+0.80%) |
Nov 10, 2015 | 66.90 | 68.27 | 66.90 | 68.05 | 3,885,621 | +1.02(+1.52%) |
Nov 09, 2015 | 67.59 | 67.81 | 66.37 | 67.03 | 4,918,267 | -0.93(-1.37%) |
Nov 06, 2015 | 67.82 | 68.07 | 66.25 | 67.96 | 7,201,704 | -0.13(-0.19%) |
Nov 05, 2015 | 68.41 | 68.75 | 67.28 | 68.08 | 4,483,689 | -0.37(-0.54%) |
Nov 04, 2015 | 69.38 | 69.38 | 68.35 | 68.45 | 4,027,827 | -0.52(-0.76%) |
Nov 03, 2015 | 69.45 | 69.71 | 68.52 | 68.98 | 5,712,677 | -0.31(-0.45%) |
Nov 02, 2015 | 68.53 | 69.41 | 68.25 | 69.29 | 4,111,804 | +0.40(+0.58%) |
Oct 30, 2015 | 69.32 | 69.72 | 68.89 | 68.89 | 4,788,386 | -0.36(-0.52%) |
Oct 29, 2015 | 69.51 | 70.58 | 68.67 | 69.26 | 6,107,685 | -0.90(-1.29%) |
Oct 28, 2015 | 68.58 | 70.19 | 67.90 | 70.16 | 6,760,998 | +1.82(+2.67%) |
Oct 27, 2015 | 67.15 | 68.37 | 67.15 | 68.34 | 5,649,508 | +1.52(+2.28%) |
Oct 26, 2015 | 66.14 | 67.45 | 65.69 | 66.82 | 5,630,129 | +0.68(+1.02%) |
Oct 23, 2015 | 65.50 | 66.79 | 65.26 | 66.14 | 6,724,131 | +1.12(+1.73%) |
Oct 22, 2015 | 65.22 | 65.74 | 63.48 | 65.02 | 11,929,247 | -0.03(-0.04%) |
Oct 21, 2015 | 66.07 | 66.20 | 64.12 | 65.04 | 10,622,152 | -0.66(-1.00%) |
Oct 20, 2015 | 67.69 | 67.86 | 65.56 | 65.70 | 8,829,576 | -2.08(-3.07%) |
Oct 19, 2015 | 68.52 | 68.67 | 67.12 | 67.78 | 6,949,702 | -1.06(-1.55%) |
Oct 16, 2015 | 68.06 | 68.86 | 67.53 | 68.84 | 6,535,375 | +1.39(+2.07%) |
Oct 15, 2015 | 67.01 | 67.64 | 66.56 | 67.45 | 7,586,221 | +0.52(+0.77%) |
Oct 14, 2015 | 68.39 | 69.26 | 66.77 | 66.93 | 11,240,804 | -0.31(-0.46%) |
Oct 13, 2015 | 67.39 | 68.62 | 67.18 | 67.25 | 11,960,708 | +0.15(+0.23%) |
Oct 12, 2015 | 66.37 | 68.20 | 66.13 | 67.10 | 31,339,108 | -5.66(-7.78%) |
Oct 09, 2015 | 72.07 | 73.12 | 71.79 | 72.75 | 6,056,239 | +2.00(+2.83%) |
Oct 08, 2015 | 70.23 | 70.94 | 69.08 | 70.75 | 5,440,964 | -0.19(-0.26%) |
Oct 07, 2015 | 71.20 | 71.66 | 69.60 | 70.94 | 6,076,098 | -0.15(-0.21%) |
Oct 06, 2015 | 72.97 | 73.06 | 69.32 | 71.09 | 6,537,021 | -2.03(-2.77%) |
Oct 05, 2015 | 74.39 | 74.73 | 72.29 | 73.12 | 6,273,074 | -0.80(-1.09%) |
Oct 02, 2015 | 71.08 | 73.94 | 70.60 | 73.92 | 6,649,951 | +1.98(+2.75%) |
Oct 01, 2015 | 70.61 | 72.06 | 70.44 | 71.94 | 6,334,874 | +1.26(+1.78%) |
Sep 30, 2015 | 68.86 | 70.75 | 68.83 | 70.68 | 8,028,224 | +2.88(+4.25%) |
Sep 29, 2015 | 67.88 | 69.43 | 66.92 | 67.80 | 8,659,870 | +0.46(+0.68%) |
Sep 28, 2015 | 70.68 | 70.83 | 66.30 | 67.35 | 9,821,221 | -3.65(-5.14%) |
Sep 25, 2015 | 72.84 | 72.84 | 70.30 | 71.00 | 6,861,081 | -1.09(-1.51%) |
Sep 24, 2015 | 73.02 | 73.09 | 71.86 | 72.09 | 6,739,709 | -1.13(-1.55%) |
Sep 23, 2015 | 74.32 | 74.68 | 73.12 | 73.22 | 5,758,122 | -0.94(-1.26%) |
Sep 22, 2015 | 73.33 | 74.31 | 73.16 | 74.16 | 5,990,433 | +0.18(+0.24%) |
Sep 21, 2015 | 75.25 | 75.85 | 73.57 | 73.98 | 7,866,549 | -0.76(-1.02%) |
Sep 18, 2015 | 76.61 | 77.24 | 74.65 | 74.74 | 13,708,255 | -1.26(-1.66%) |
Sep 17, 2015 | 71.34 | 78.42 | 71.18 | 76.00 | 20,029,798 | +4.67(+6.55%) |
Sep 16, 2015 | 71.03 | 71.39 | 69.77 | 71.33 | 4,552,422 | +1.26(+1.80%) |
Sep 15, 2015 | 69.62 | 70.41 | 69.35 | 70.07 | 4,182,108 | +0.90(+1.31%) |
Sep 14, 2015 | 69.19 | 69.49 | 68.65 | 69.16 | 3,785,453 | +0.08(+0.11%) |
Sep 11, 2015 | 68.12 | 69.13 | 66.50 | 69.09 | 4,316,748 | +0.81(+1.19%) |
Sep 10, 2015 | 68.51 | 68.98 | 67.99 | 68.28 | 4,342,483 | -0.21(-0.31%) |
Sep 09, 2015 | 70.48 | 70.52 | 68.32 | 68.49 | 3,362,000 | -1.51(-2.16%) |
Sep 08, 2015 | 68.80 | 70.08 | 68.63 | 70.00 | 3,130,017 | +2.16(+3.19%) |
Sep 04, 2015 | 68.11 | 67.84 | 67.84 | 67.84 | 4,044,984 | -1.08(-1.57%) |
Sep 03, 2015 | 69.30 | 69.98 | 68.70 | 68.92 | 3,821,537 | -0.18(-0.26%) |
Sep 02, 2015 | 68.17 | 69.11 | 67.82 | 69.10 | 3,857,280 | +1.70(+2.52%) |