Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 63.80 | 64.73 | 63.66 | 64.28 | 17,290,344 | +0.67(+1.05%) |
Nov 27, 2015 | 63.52 | 63.94 | 63.40 | 63.61 | 3,619,787 | -0.35(-0.55%) |
Nov 25, 2015 | 63.85 | 63.96 | 63.96 | 63.96 | 7,699,484 | -0.34(-0.53%) |
Nov 24, 2015 | 63.48 | 64.97 | 63.21 | 64.30 | 12,142,396 | +0.94(+1.49%) |
Nov 23, 2015 | 62.40 | 63.66 | 62.02 | 63.35 | 9,785,505 | +0.70(+1.12%) |
Nov 20, 2015 | 63.80 | 64.27 | 62.51 | 62.65 | 12,163,686 | -1.28(-2.00%) |
Nov 19, 2015 | 64.78 | 65.01 | 63.65 | 63.93 | 8,661,332 | -0.97(-1.50%) |
Nov 18, 2015 | 64.36 | 65.28 | 64.07 | 64.90 | 9,835,904 | +0.83(+1.30%) |
Nov 17, 2015 | 64.24 | 65.11 | 63.84 | 64.07 | 10,762,558 | -0.30(-0.46%) |
Nov 16, 2015 | 61.79 | 64.38 | 61.79 | 64.37 | 14,137,930 | +2.70(+4.38%) |
Nov 13, 2015 | 62.28 | 62.56 | 61.32 | 61.66 | 11,039,775 | -0.82(-1.31%) |
Nov 12, 2015 | 63.10 | 63.38 | 62.06 | 62.48 | 12,872,028 | -1.62(-2.53%) |
Nov 11, 2015 | 64.94 | 65.16 | 63.88 | 64.11 | 8,751,164 | -0.72(-1.12%) |
Nov 10, 2015 | 64.04 | 65.01 | 63.86 | 64.83 | 9,812,299 | +0.63(+0.99%) |
Nov 09, 2015 | 65.00 | 65.68 | 64.04 | 64.20 | 11,012,948 | -1.19(-1.82%) |
Nov 06, 2015 | 65.16 | 65.41 | 63.81 | 65.38 | 13,854,947 | -0.36(-0.55%) |
Nov 05, 2015 | 66.79 | 67.14 | 65.59 | 65.75 | 16,081,848 | -1.54(-2.29%) |
Nov 04, 2015 | 68.16 | 68.21 | 66.81 | 67.29 | 17,154,562 | -0.95(-1.40%) |
Nov 03, 2015 | 66.35 | 68.59 | 66.35 | 68.24 | 25,408,886 | +2.21(+3.35%) |
Nov 02, 2015 | 63.01 | 66.25 | 62.92 | 66.03 | 20,529,104 | +2.84(+4.49%) |
Oct 30, 2015 | 63.38 | 63.96 | 62.17 | 63.19 | 16,623,419 | +0.69(+1.10%) |
Oct 29, 2015 | 62.11 | 63.23 | 61.98 | 62.51 | 9,614,833 | +0.07(+0.11%) |
Oct 28, 2015 | 61.34 | 62.67 | 61.14 | 62.44 | 11,844,224 | +1.45(+2.38%) |
Oct 27, 2015 | 61.00 | 61.16 | 60.32 | 60.98 | 13,415,551 | -0.74(-1.21%) |
Oct 26, 2015 | 63.19 | 63.19 | 61.59 | 61.73 | 12,375,585 | -1.72(-2.71%) |
Oct 23, 2015 | 63.10 | 63.92 | 62.65 | 63.44 | 11,698,665 | -0.26(-0.41%) |
Oct 22, 2015 | 62.40 | 63.84 | 62.40 | 63.71 | 12,901,340 | +1.59(+2.56%) |
Oct 21, 2015 | 62.19 | 63.02 | 61.98 | 62.12 | 10,686,232 | -0.46(-0.73%) |
Oct 20, 2015 | 62.23 | 62.92 | 62.16 | 62.58 | 11,822,770 | -0.03(-0.04%) |
Oct 19, 2015 | 62.83 | 62.96 | 62.04 | 62.60 | 12,799,410 | -0.88(-1.38%) |
Oct 16, 2015 | 63.66 | 63.74 | 62.60 | 63.48 | 11,247,697 | +0.40(+0.63%) |
Oct 15, 2015 | 62.34 | 63.19 | 61.50 | 63.08 | 12,885,155 | +0.67(+1.07%) |
Oct 14, 2015 | 61.35 | 62.56 | 60.99 | 62.42 | 13,997,103 | +0.96(+1.56%) |
Oct 13, 2015 | 61.05 | 61.85 | 60.70 | 61.46 | 11,522,779 | -0.25(-0.41%) |
Oct 12, 2015 | 62.48 | 62.57 | 61.10 | 61.71 | 11,386,166 | -0.58(-0.93%) |
Oct 09, 2015 | 62.72 | 62.86 | 61.66 | 62.28 | 14,396,964 | -0.24(-0.38%) |
Oct 08, 2015 | 61.12 | 62.68 | 61.05 | 62.52 | 16,248,494 | +1.24(+2.03%) |
Oct 07, 2015 | 61.37 | 62.24 | 60.00 | 61.28 | 25,440,452 | +0.79(+1.30%) |
Oct 06, 2015 | 58.54 | 60.93 | 58.46 | 60.49 | 27,174,734 | +2.06(+3.52%) |
Oct 05, 2015 | 57.30 | 58.54 | 57.26 | 58.43 | 20,414,864 | +1.72(+3.04%) |
Oct 02, 2015 | 54.06 | 56.71 | 53.76 | 56.71 | 18,769,946 | +2.23(+4.10%) |
Oct 01, 2015 | 55.43 | 56.25 | 54.11 | 54.47 | 15,977,906 | -0.38(-0.68%) |
Sep 30, 2015 | 53.65 | 54.95 | 53.54 | 54.85 | 20,289,094 | +1.83(+3.45%) |
Sep 29, 2015 | 52.88 | 53.31 | 52.34 | 53.02 | 12,651,524 | +0.33(+0.63%) |
Sep 28, 2015 | 53.31 | 53.49 | 52.67 | 52.69 | 15,196,502 | -1.34(-2.48%) |
Sep 25, 2015 | 54.15 | 54.35 | 53.49 | 54.03 | 15,621,550 | +0.56(+1.05%) |
Sep 24, 2015 | 52.46 | 53.76 | 52.22 | 53.47 | 14,815,308 | +0.54(+1.01%) |
Sep 23, 2015 | 53.82 | 53.91 | 52.68 | 52.93 | 13,004,564 | -0.79(-1.46%) |
Sep 22, 2015 | 53.43 | 54.02 | 53.19 | 53.72 | 13,936,526 | -0.58(-1.08%) |
Sep 21, 2015 | 54.45 | 54.75 | 54.13 | 54.30 | 12,257,447 | +0.24(+0.45%) |
Sep 18, 2015 | 54.18 | 54.72 | 53.52 | 54.06 | 26,800,384 | -1.16(-2.10%) |
Sep 17, 2015 | 55.02 | 55.96 | 54.66 | 55.22 | 17,723,622 | +0.27(+0.49%) |
Sep 16, 2015 | 54.11 | 55.08 | 54.08 | 54.95 | 18,110,832 | +1.29(+2.40%) |
Sep 15, 2015 | 53.15 | 54.02 | 52.99 | 53.66 | 16,794,264 | +0.97(+1.85%) |
Sep 14, 2015 | 52.51 | 52.84 | 52.12 | 52.69 | 14,719,490 | -0.01(-0.03%) |
Sep 11, 2015 | 52.81 | 53.02 | 52.21 | 52.70 | 15,865,272 | +0.09(+0.17%) |
Sep 10, 2015 | 52.66 | 52.71 | 51.68 | 52.61 | 16,501,767 | +0.51(+0.99%) |
Sep 09, 2015 | 53.84 | 54.38 | 51.98 | 52.10 | 16,242,192 | -1.34(-2.50%) |
Sep 08, 2015 | 53.91 | 53.93 | 53.02 | 53.43 | 13,397,517 | +0.12(+0.22%) |
Sep 04, 2015 | 53.75 | 53.31 | 53.31 | 53.31 | 16,121,147 | -1.11(-2.03%) |
Sep 03, 2015 | 54.72 | 55.23 | 54.02 | 54.42 | 17,663,708 | +0.14(+0.26%) |
Sep 02, 2015 | 55.45 | 55.45 | 53.71 | 54.28 | 20,500,698 | -0.09(-0.17%) |