Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 65.93 | 65.95 | 65.18 | 65.30 | 278,670 | -0.72(-1.09%) |
Nov 27, 2015 | 65.65 | 66.12 | 65.53 | 66.02 | 80,351 | +0.12(+0.18%) |
Nov 25, 2015 | 65.86 | 65.90 | 65.90 | 65.90 | 150,222 | -0.42(-0.63%) |
Nov 24, 2015 | 66.39 | 66.71 | 65.76 | 66.32 | 148,981 | -0.07(-0.10%) |
Nov 23, 2015 | 66.85 | 67.20 | 65.90 | 66.39 | 186,921 | -0.56(-0.83%) |
Nov 20, 2015 | 66.30 | 67.25 | 66.04 | 66.94 | 271,531 | +0.49(+0.73%) |
Nov 19, 2015 | 66.32 | 66.64 | 65.86 | 66.46 | 219,661 | -1.30(-1.92%) |
Nov 18, 2015 | 68.47 | 68.89 | 67.48 | 67.76 | 251,687 | -0.49(-0.71%) |
Nov 17, 2015 | 69.49 | 70.10 | 67.59 | 68.24 | 206,662 | -0.28(-0.41%) |
Nov 16, 2015 | 68.08 | 69.26 | 67.83 | 68.52 | 187,716 | +0.09(+0.14%) |
Nov 13, 2015 | 69.10 | 69.15 | 67.99 | 68.43 | 189,058 | -1.18(-1.70%) |
Nov 12, 2015 | 69.96 | 70.12 | 68.47 | 69.61 | 172,331 | -1.00(-1.41%) |
Nov 11, 2015 | 70.75 | 70.86 | 70.35 | 70.61 | 139,833 | +0.44(+0.63%) |
Nov 10, 2015 | 70.47 | 70.68 | 69.22 | 70.17 | 214,215 | -0.51(-0.72%) |
Nov 09, 2015 | 71.23 | 71.37 | 69.80 | 70.68 | 413,666 | +1.11(+1.60%) |
Nov 06, 2015 | 68.80 | 70.06 | 68.75 | 69.56 | 344,165 | +2.87(+4.31%) |
Nov 05, 2015 | 66.23 | 67.41 | 66.23 | 66.69 | 223,866 | +0.51(+0.77%) |
Nov 04, 2015 | 66.18 | 66.83 | 65.44 | 66.18 | 191,015 | -0.21(-0.31%) |
Nov 03, 2015 | 65.21 | 66.67 | 65.18 | 66.39 | 157,174 | +1.53(+2.36%) |
Nov 02, 2015 | 65.09 | 65.25 | 64.49 | 64.86 | 169,411 | +0.83(+1.30%) |
Oct 30, 2015 | 64.81 | 65.21 | 63.93 | 64.03 | 139,337 | -1.37(-2.09%) |
Oct 29, 2015 | 63.33 | 65.69 | 63.33 | 65.39 | 599,745 | +2.92(+4.67%) |
Oct 28, 2015 | 61.80 | 63.26 | 61.73 | 62.47 | 212,133 | +0.74(+1.20%) |
Oct 27, 2015 | 61.48 | 61.96 | 60.90 | 61.73 | 102,326 | -0.46(-0.75%) |
Oct 26, 2015 | 62.47 | 62.52 | 61.92 | 62.19 | 129,342 | -1.25(-1.97%) |
Oct 23, 2015 | 63.68 | 63.98 | 63.12 | 63.45 | 126,953 | +1.51(+2.43%) |
Oct 22, 2015 | 62.26 | 63.03 | 61.17 | 61.94 | 135,435 | -0.28(-0.45%) |
Oct 21, 2015 | 63.03 | 63.17 | 61.99 | 62.22 | 254,560 | -2.02(-3.14%) |
Oct 20, 2015 | 64.26 | 64.60 | 63.98 | 64.23 | 134,192 | +1.18(+1.87%) |
Oct 19, 2015 | 62.70 | 64.03 | 62.54 | 63.05 | 171,008 | +0.51(+0.81%) |
Oct 16, 2015 | 62.06 | 62.59 | 61.73 | 62.54 | 110,944 | -0.02(-0.04%) |
Oct 15, 2015 | 61.94 | 62.73 | 61.75 | 62.57 | 165,707 | +0.86(+1.39%) |
Oct 14, 2015 | 62.87 | 63.52 | 61.64 | 61.71 | 229,959 | -1.62(-2.56%) |
Oct 13, 2015 | 63.03 | 64.30 | 63.03 | 63.33 | 196,977 | -0.30(-0.47%) |
Oct 12, 2015 | 64.00 | 64.14 | 63.31 | 63.63 | 144,559 | -1.60(-2.45%) |
Oct 09, 2015 | 65.62 | 65.81 | 64.63 | 65.23 | 221,488 | -0.37(-0.57%) |
Oct 08, 2015 | 63.56 | 66.18 | 63.54 | 65.60 | 288,041 | +1.51(+2.35%) |
Oct 07, 2015 | 64.44 | 64.84 | 63.61 | 64.09 | 231,707 | +0.60(+0.95%) |
Oct 06, 2015 | 64.81 | 65.02 | 63.18 | 63.49 | 227,276 | -0.79(-1.23%) |
Oct 05, 2015 | 63.08 | 64.47 | 62.91 | 64.28 | 348,082 | +2.43(+3.93%) |
Oct 02, 2015 | 60.25 | 62.43 | 59.30 | 61.85 | 583,026 | -1.16(-1.84%) |
Oct 01, 2015 | 62.57 | 63.19 | 61.85 | 63.01 | 450,537 | -0.72(-1.13%) |
Sep 30, 2015 | 64.00 | 64.40 | 63.38 | 63.72 | 228,743 | +0.65(+1.03%) |
Sep 29, 2015 | 63.91 | 64.26 | 62.61 | 63.08 | 474,782 | -0.65(-1.02%) |
Sep 28, 2015 | 65.93 | 66.04 | 63.45 | 63.72 | 289,097 | -3.38(-5.04%) |
Sep 25, 2015 | 66.92 | 67.55 | 66.53 | 67.11 | 254,964 | +1.62(+2.48%) |
Sep 24, 2015 | 64.56 | 65.64 | 63.70 | 65.48 | 281,275 | -1.30(-1.94%) |
Sep 23, 2015 | 67.06 | 68.12 | 66.32 | 66.78 | 263,168 | -0.09(-0.14%) |
Sep 22, 2015 | 67.48 | 67.92 | 65.74 | 66.88 | 286,988 | -2.83(-4.06%) |
Sep 21, 2015 | 68.24 | 70.26 | 68.08 | 69.70 | 364,381 | +3.11(+4.66%) |
Sep 18, 2015 | 68.08 | 68.15 | 66.32 | 66.60 | 409,594 | -3.06(-4.39%) |
Sep 17, 2015 | 72.32 | 72.48 | 69.54 | 69.66 | 1,045,295 | -2.69(-3.72%) |
Sep 16, 2015 | 71.97 | 72.83 | 71.23 | 72.34 | 364,212 | +0.83(+1.17%) |
Sep 15, 2015 | 68.80 | 71.77 | 68.61 | 71.51 | 454,950 | +3.82(+5.65%) |
Sep 14, 2015 | 67.13 | 68.20 | 66.79 | 67.69 | 194,653 | -0.42(-0.61%) |
Sep 11, 2015 | 67.87 | 68.15 | 66.90 | 68.10 | 169,241 | -1.25(-1.80%) |
Sep 10, 2015 | 68.82 | 69.67 | 68.45 | 69.35 | 235,288 | +1.32(+1.94%) |
Sep 09, 2015 | 71.09 | 71.23 | 67.57 | 68.03 | 373,702 | -0.90(-1.31%) |
Sep 08, 2015 | 68.15 | 69.15 | 67.87 | 68.94 | 292,307 | +2.83(+4.28%) |
Sep 04, 2015 | 66.57 | 66.11 | 66.11 | 66.11 | 229,929 | -1.90(-2.79%) |
Sep 03, 2015 | 68.22 | 69.45 | 67.79 | 68.01 | 249,495 | -0.97(-1.41%) |
Sep 02, 2015 | 68.20 | 69.15 | 67.32 | 68.98 | 336,687 | +1.65(+2.44%) |