Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 69.85 | 70.96 | 68.90 | 70.82 | 4,227,179 | +0.96(+1.37%) |
Nov 27, 2015 | 68.78 | 70.05 | 68.24 | 69.86 | 1,825,107 | +1.36(+1.98%) |
Nov 25, 2015 | 68.18 | 68.51 | 68.51 | 68.51 | 3,731,247 | +0.50(+0.74%) |
Nov 24, 2015 | 66.75 | 68.33 | 66.37 | 68.00 | 4,147,078 | +1.71(+2.57%) |
Nov 23, 2015 | 67.31 | 67.31 | 66.12 | 66.30 | 1,894,827 | -0.73(-1.08%) |
Nov 20, 2015 | 67.01 | 67.73 | 66.24 | 67.02 | 2,776,374 | +0.49(+0.73%) |
Nov 19, 2015 | 68.41 | 68.45 | 65.82 | 66.53 | 3,416,286 | -2.06(-3.00%) |
Nov 18, 2015 | 66.22 | 68.70 | 65.84 | 68.59 | 4,713,700 | +2.78(+4.23%) |
Nov 17, 2015 | 64.38 | 66.36 | 64.26 | 65.81 | 3,671,087 | +1.82(+2.84%) |
Nov 16, 2015 | 63.41 | 64.30 | 62.61 | 63.99 | 3,808,257 | +0.38(+0.60%) |
Nov 13, 2015 | 64.36 | 64.82 | 63.04 | 63.61 | 3,856,572 | -0.86(-1.33%) |
Nov 12, 2015 | 66.97 | 66.99 | 64.44 | 64.47 | 5,570,079 | -2.77(-4.12%) |
Nov 11, 2015 | 69.42 | 69.49 | 67.19 | 67.24 | 3,937,629 | -1.08(-1.58%) |
Nov 10, 2015 | 68.98 | 69.15 | 67.79 | 68.32 | 6,689,987 | -3.84(-5.32%) |
Nov 09, 2015 | 72.98 | 72.98 | 71.24 | 72.16 | 5,254,398 | -0.94(-1.28%) |
Nov 06, 2015 | 71.44 | 73.89 | 70.65 | 73.10 | 8,405,870 | +4.85(+7.11%) |
Nov 05, 2015 | 68.80 | 69.03 | 67.00 | 68.24 | 6,014,312 | +0.09(+0.12%) |
Nov 04, 2015 | 67.72 | 68.29 | 67.04 | 68.16 | 4,020,847 | +0.94(+1.39%) |
Nov 03, 2015 | 67.16 | 67.46 | 65.88 | 67.22 | 3,764,442 | -0.19(-0.28%) |
Nov 02, 2015 | 65.69 | 67.63 | 65.60 | 67.41 | 3,877,537 | +1.75(+2.67%) |
Oct 30, 2015 | 63.81 | 66.05 | 63.49 | 65.66 | 4,868,655 | +2.22(+3.50%) |
Oct 29, 2015 | 63.56 | 64.94 | 62.91 | 63.44 | 5,625,759 | -2.44(-3.70%) |
Oct 28, 2015 | 66.22 | 67.17 | 64.99 | 65.88 | 7,469,393 | +1.01(+1.56%) |
Oct 27, 2015 | 65.46 | 67.30 | 64.19 | 64.87 | 5,790,239 | -1.36(-2.05%) |
Oct 26, 2015 | 68.86 | 68.86 | 65.46 | 66.23 | 6,658,203 | -3.94(-5.62%) |
Oct 23, 2015 | 70.34 | 70.71 | 69.19 | 70.17 | 3,501,559 | +0.73(+1.05%) |
Oct 22, 2015 | 67.13 | 69.47 | 66.90 | 69.44 | 5,004,574 | +3.42(+5.18%) |
Oct 21, 2015 | 66.91 | 67.36 | 65.96 | 66.02 | 3,914,414 | -0.53(-0.79%) |
Oct 20, 2015 | 65.85 | 66.77 | 65.23 | 66.55 | 3,731,428 | +0.39(+0.59%) |
Oct 19, 2015 | 67.28 | 67.93 | 65.80 | 66.16 | 3,043,954 | -1.50(-2.22%) |
Oct 16, 2015 | 68.23 | 68.25 | 66.91 | 67.67 | 2,924,138 | -0.54(-0.80%) |
Oct 15, 2015 | 66.92 | 68.64 | 66.65 | 68.21 | 5,315,484 | +2.06(+3.11%) |
Oct 14, 2015 | 65.62 | 67.00 | 64.47 | 66.15 | 5,395,404 | +0.30(+0.45%) |
Oct 13, 2015 | 67.15 | 67.62 | 65.79 | 65.85 | 3,748,484 | -1.80(-2.66%) |
Oct 12, 2015 | 67.95 | 68.43 | 67.04 | 67.66 | 3,123,445 | +0.08(+0.11%) |
Oct 09, 2015 | 67.63 | 68.23 | 66.69 | 67.58 | 3,884,126 | +0.06(+0.09%) |
Oct 08, 2015 | 70.48 | 70.59 | 65.71 | 67.52 | 8,865,805 | -3.55(-5.00%) |
Oct 07, 2015 | 68.99 | 71.11 | 67.87 | 71.07 | 6,844,143 | +2.47(+3.59%) |
Oct 06, 2015 | 69.57 | 70.12 | 63.34 | 68.61 | 17,749,702 | -0.99(-1.42%) |
Oct 05, 2015 | 71.82 | 72.04 | 69.54 | 69.59 | 5,007,279 | -1.86(-2.61%) |
Oct 02, 2015 | 69.61 | 71.47 | 68.95 | 71.46 | 4,226,021 | +0.59(+0.83%) |
Oct 01, 2015 | 71.39 | 71.43 | 69.29 | 70.87 | 5,648,396 | -0.71(-1.00%) |
Sep 30, 2015 | 71.50 | 72.47 | 70.33 | 71.58 | 4,615,046 | +1.16(+1.64%) |
Sep 29, 2015 | 70.13 | 72.25 | 69.71 | 70.43 | 4,092,276 | +0.12(+0.17%) |
Sep 28, 2015 | 74.32 | 74.89 | 70.28 | 70.31 | 4,025,373 | -4.30(-5.77%) |
Sep 25, 2015 | 75.32 | 76.27 | 73.53 | 74.61 | 4,380,429 | +1.21(+1.64%) |
Sep 24, 2015 | 74.22 | 74.63 | 71.77 | 73.40 | 5,415,929 | -1.50(-2.01%) |
Sep 23, 2015 | 73.73 | 75.69 | 73.25 | 74.91 | 3,354,625 | +1.21(+1.64%) |
Sep 22, 2015 | 74.45 | 75.21 | 73.36 | 73.70 | 4,136,382 | -2.14(-2.82%) |
Sep 21, 2015 | 76.69 | 77.43 | 75.30 | 75.84 | 2,436,933 | -0.13(-0.17%) |
Sep 18, 2015 | 75.66 | 77.22 | 75.35 | 75.97 | 3,880,544 | -1.16(-1.51%) |
Sep 17, 2015 | 77.50 | 78.74 | 76.70 | 77.14 | 2,800,448 | -0.66(-0.85%) |
Sep 16, 2015 | 77.90 | 78.10 | 76.62 | 77.80 | 3,001,958 | -0.12(-0.15%) |
Sep 15, 2015 | 76.35 | 78.08 | 76.25 | 77.92 | 3,861,777 | +1.84(+2.41%) |
Sep 14, 2015 | 76.56 | 77.08 | 75.73 | 76.08 | 3,587,369 | +1.14(+1.52%) |
Sep 11, 2015 | 74.30 | 75.35 | 73.57 | 74.94 | 2,560,505 | +0.08(+0.10%) |
Sep 10, 2015 | 73.95 | 76.00 | 73.54 | 74.87 | 4,624,072 | +1.40(+1.91%) |
Sep 09, 2015 | 75.49 | 76.31 | 73.25 | 73.46 | 4,431,387 | -1.11(-1.49%) |
Sep 08, 2015 | 72.88 | 74.72 | 72.17 | 74.58 | 4,251,830 | +3.71(+5.23%) |
Sep 04, 2015 | 71.43 | 70.87 | 70.87 | 70.87 | 3,388,795 | -1.67(-2.31%) |
Sep 03, 2015 | 73.37 | 74.33 | 72.29 | 72.54 | 2,669,360 | -0.34(-0.47%) |
Sep 02, 2015 | 72.64 | 72.88 | 70.99 | 72.88 | 3,446,007 | +2.29(+3.24%) |