Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 67.86 | 68.30 | 66.28 | 66.48 | 5,348,423 | -1.07(-1.58%) |
Nov 27, 2015 | 68.29 | 69.19 | 67.14 | 67.55 | 1,514,715 | -0.62(-0.91%) |
Nov 25, 2015 | 66.00 | 68.17 | 68.17 | 68.17 | 3,671,481 | +2.40(+3.65%) |
Nov 24, 2015 | 67.11 | 67.37 | 65.62 | 65.77 | 5,246,252 | -1.88(-2.78%) |
Nov 23, 2015 | 71.24 | 72.44 | 66.31 | 67.65 | 12,131,164 | -3.37(-4.75%) |
Nov 20, 2015 | 70.06 | 71.38 | 68.79 | 71.02 | 4,380,211 | +1.31(+1.89%) |
Nov 19, 2015 | 67.62 | 69.90 | 66.92 | 69.71 | 4,500,695 | +2.61(+3.89%) |
Nov 18, 2015 | 66.85 | 67.28 | 65.55 | 67.10 | 3,324,019 | +0.31(+0.47%) |
Nov 17, 2015 | 63.83 | 67.73 | 63.69 | 66.79 | 6,006,355 | +0.11(+0.16%) |
Nov 16, 2015 | 68.63 | 68.81 | 65.39 | 66.68 | 6,438,603 | -1.86(-2.72%) |
Nov 13, 2015 | 69.94 | 70.65 | 68.49 | 68.54 | 3,627,290 | -1.74(-2.47%) |
Nov 12, 2015 | 69.98 | 71.30 | 69.18 | 70.28 | 3,143,670 | +0.35(+0.50%) |
Nov 11, 2015 | 69.43 | 70.32 | 68.52 | 69.93 | 2,358,973 | +0.46(+0.66%) |
Nov 10, 2015 | 69.24 | 69.57 | 68.50 | 69.46 | 2,192,744 | -0.11(-0.16%) |
Nov 09, 2015 | 70.97 | 70.98 | 68.81 | 69.57 | 3,095,779 | -1.41(-1.99%) |
Nov 06, 2015 | 72.41 | 72.76 | 70.85 | 70.98 | 3,255,156 | -1.65(-2.27%) |
Nov 05, 2015 | 73.31 | 73.49 | 71.71 | 72.63 | 2,097,767 | -0.23(-0.31%) |
Nov 04, 2015 | 70.54 | 72.89 | 70.35 | 72.86 | 3,644,213 | +2.34(+3.32%) |
Nov 03, 2015 | 70.44 | 71.34 | 68.98 | 70.51 | 4,320,679 | -0.10(-0.14%) |
Nov 02, 2015 | 71.20 | 73.45 | 70.49 | 70.61 | 4,802,524 | -0.07(-0.10%) |
Oct 30, 2015 | 73.55 | 74.14 | 69.27 | 70.68 | 11,352,041 | -3.91(-5.25%) |
Oct 29, 2015 | 75.03 | 75.44 | 73.91 | 74.59 | 3,310,894 | -0.70(-0.92%) |
Oct 28, 2015 | 74.53 | 75.32 | 73.62 | 75.29 | 3,388,691 | +1.47(+1.99%) |
Oct 27, 2015 | 72.49 | 74.12 | 72.28 | 73.82 | 2,746,560 | +1.17(+1.61%) |
Oct 26, 2015 | 73.55 | 73.94 | 72.34 | 72.65 | 2,524,834 | -0.82(-1.12%) |
Oct 23, 2015 | 73.55 | 74.03 | 73.00 | 73.48 | 3,343,413 | +0.37(+0.51%) |
Oct 22, 2015 | 71.69 | 73.41 | 71.61 | 73.10 | 3,039,378 | +1.72(+2.40%) |
Oct 21, 2015 | 71.28 | 72.02 | 70.61 | 71.39 | 2,380,910 | +0.48(+0.68%) |
Oct 20, 2015 | 71.20 | 71.68 | 69.93 | 70.91 | 2,212,010 | +0.01(+0.01%) |
Oct 19, 2015 | 70.51 | 72.12 | 70.13 | 70.90 | 3,568,769 | +0.57(+0.81%) |
Oct 16, 2015 | 69.42 | 70.40 | 68.91 | 70.33 | 2,928,558 | +0.73(+1.04%) |
Oct 15, 2015 | 69.65 | 70.11 | 68.83 | 69.60 | 2,743,625 | +0.39(+0.57%) |
Oct 14, 2015 | 67.06 | 69.93 | 66.78 | 69.21 | 4,085,785 | +2.11(+3.14%) |
Oct 13, 2015 | 66.69 | 67.82 | 66.04 | 67.10 | 3,441,090 | +0.30(+0.46%) |
Oct 12, 2015 | 63.87 | 66.93 | 63.40 | 66.80 | 4,213,071 | +3.01(+4.72%) |
Oct 09, 2015 | 64.33 | 64.37 | 63.30 | 63.79 | 4,356,174 | -0.75(-1.16%) |
Oct 08, 2015 | 64.63 | 64.83 | 63.45 | 64.53 | 2,507,945 | -0.30(-0.47%) |
Oct 07, 2015 | 65.28 | 65.55 | 63.93 | 64.84 | 3,766,699 | -0.43(-0.66%) |
Oct 06, 2015 | 66.11 | 66.77 | 65.06 | 65.27 | 1,841,377 | -1.02(-1.54%) |
Oct 05, 2015 | 66.03 | 66.79 | 65.68 | 66.29 | 2,790,743 | +1.08(+1.65%) |
Oct 02, 2015 | 65.08 | 65.22 | 63.59 | 65.21 | 3,107,524 | -0.70(-1.06%) |
Oct 01, 2015 | 66.73 | 66.73 | 65.16 | 65.90 | 2,973,253 | -0.54(-0.81%) |
Sep 30, 2015 | 65.52 | 66.56 | 65.21 | 66.44 | 2,441,038 | +1.72(+2.65%) |
Sep 29, 2015 | 65.71 | 66.06 | 64.29 | 64.73 | 2,296,139 | -0.45(-0.69%) |
Sep 28, 2015 | 67.62 | 67.89 | 64.68 | 65.18 | 2,673,845 | -2.97(-4.36%) |
Sep 25, 2015 | 68.62 | 69.46 | 67.64 | 68.15 | 2,855,439 | +0.67(+0.99%) |
Sep 24, 2015 | 67.53 | 67.94 | 66.37 | 67.48 | 2,154,935 | -0.64(-0.94%) |
Sep 23, 2015 | 67.52 | 68.43 | 67.27 | 68.12 | 2,918,385 | +0.76(+1.12%) |
Sep 22, 2015 | 68.21 | 68.92 | 66.90 | 67.37 | 2,459,958 | -1.85(-2.68%) |
Sep 21, 2015 | 69.05 | 70.23 | 68.71 | 69.22 | 2,119,076 | +0.50(+0.73%) |
Sep 18, 2015 | 68.99 | 69.85 | 68.41 | 68.72 | 3,571,930 | -0.97(-1.39%) |
Sep 17, 2015 | 68.87 | 70.60 | 68.52 | 69.69 | 2,308,361 | +0.77(+1.11%) |
Sep 16, 2015 | 68.37 | 69.06 | 67.76 | 68.93 | 2,227,143 | +0.88(+1.30%) |
Sep 15, 2015 | 67.07 | 68.32 | 66.99 | 68.04 | 1,762,986 | +1.01(+1.51%) |
Sep 14, 2015 | 67.53 | 67.72 | 66.82 | 67.03 | 1,715,986 | -0.55(-0.81%) |
Sep 11, 2015 | 66.91 | 67.64 | 66.52 | 67.58 | 1,714,609 | +0.17(+0.25%) |
Sep 10, 2015 | 66.24 | 68.09 | 66.24 | 67.41 | 2,126,139 | +0.94(+1.42%) |
Sep 09, 2015 | 68.20 | 68.82 | 66.27 | 66.47 | 2,403,834 | -0.71(-1.05%) |
Sep 08, 2015 | 66.25 | 67.29 | 65.71 | 67.18 | 3,268,758 | +2.09(+3.21%) |
Sep 04, 2015 | 63.59 | 65.09 | 65.09 | 65.09 | 3,671,787 | +0.57(+0.88%) |
Sep 03, 2015 | 64.03 | 65.22 | 63.78 | 64.52 | 3,550,734 | +1.10(+1.73%) |
Sep 02, 2015 | 63.19 | 63.86 | 62.74 | 63.42 | 3,879,647 | +1.22(+1.95%) |