Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 67.76 | 68.20 | 66.18 | 66.39 | 5,356,130 | -1.07(-1.58%) |
Nov 27, 2015 | 68.19 | 69.09 | 67.04 | 67.45 | 1,516,898 | -0.62(-0.91%) |
Nov 25, 2015 | 65.91 | 68.07 | 68.07 | 68.07 | 3,676,771 | +2.40(+3.65%) |
Nov 24, 2015 | 67.01 | 67.27 | 65.53 | 65.67 | 5,253,812 | -1.88(-2.78%) |
Nov 23, 2015 | 71.14 | 72.33 | 66.21 | 67.55 | 12,148,644 | -3.37(-4.75%) |
Nov 20, 2015 | 69.96 | 71.27 | 68.69 | 70.92 | 4,386,523 | +1.31(+1.89%) |
Nov 19, 2015 | 67.52 | 69.80 | 66.82 | 69.61 | 4,507,180 | +2.60(+3.89%) |
Nov 18, 2015 | 66.75 | 67.18 | 65.46 | 67.00 | 3,328,809 | +0.31(+0.47%) |
Nov 17, 2015 | 63.73 | 67.63 | 63.60 | 66.69 | 6,015,010 | +0.11(+0.16%) |
Nov 16, 2015 | 68.53 | 68.71 | 65.30 | 66.58 | 6,447,881 | -1.86(-2.72%) |
Nov 13, 2015 | 69.83 | 70.55 | 68.39 | 68.44 | 3,632,516 | -1.73(-2.47%) |
Nov 12, 2015 | 69.88 | 71.20 | 69.08 | 70.18 | 3,148,200 | +0.35(+0.50%) |
Nov 11, 2015 | 69.33 | 70.22 | 68.42 | 69.82 | 2,362,372 | +0.46(+0.66%) |
Nov 10, 2015 | 69.14 | 69.47 | 68.40 | 69.36 | 2,195,903 | -0.11(-0.16%) |
Nov 09, 2015 | 70.87 | 70.88 | 68.71 | 69.47 | 3,100,240 | -1.41(-1.99%) |
Nov 06, 2015 | 72.30 | 72.66 | 70.75 | 70.88 | 3,259,846 | -1.65(-2.27%) |
Nov 05, 2015 | 73.20 | 73.38 | 71.61 | 72.53 | 2,100,789 | -0.23(-0.31%) |
Nov 04, 2015 | 70.44 | 72.78 | 70.25 | 72.75 | 3,649,464 | +2.34(+3.32%) |
Nov 03, 2015 | 70.33 | 71.23 | 68.88 | 70.41 | 4,326,904 | -0.10(-0.14%) |
Nov 02, 2015 | 71.10 | 73.34 | 70.39 | 70.51 | 4,809,444 | -0.07(-0.10%) |
Oct 30, 2015 | 73.45 | 74.04 | 69.17 | 70.58 | 11,368,398 | -3.91(-5.25%) |
Oct 29, 2015 | 74.92 | 75.33 | 73.80 | 74.49 | 3,315,665 | -0.70(-0.92%) |
Oct 28, 2015 | 74.43 | 75.21 | 73.52 | 75.18 | 3,393,574 | +1.47(+1.99%) |
Oct 27, 2015 | 72.38 | 74.02 | 72.18 | 73.71 | 2,750,517 | +1.17(+1.61%) |
Oct 26, 2015 | 73.45 | 73.83 | 72.23 | 72.55 | 2,528,472 | -0.82(-1.12%) |
Oct 23, 2015 | 73.45 | 73.93 | 72.90 | 73.37 | 3,348,231 | +0.37(+0.51%) |
Oct 22, 2015 | 71.59 | 73.30 | 71.51 | 73.00 | 3,043,757 | +1.71(+2.40%) |
Oct 21, 2015 | 71.18 | 71.92 | 70.51 | 71.28 | 2,384,341 | +0.48(+0.68%) |
Oct 20, 2015 | 71.10 | 71.58 | 69.82 | 70.80 | 2,215,197 | +0.01(+0.01%) |
Oct 19, 2015 | 70.41 | 72.02 | 70.03 | 70.79 | 3,573,911 | +0.57(+0.81%) |
Oct 16, 2015 | 69.32 | 70.29 | 68.81 | 70.23 | 2,932,778 | +0.72(+1.04%) |
Oct 15, 2015 | 69.55 | 70.01 | 68.73 | 69.50 | 2,747,578 | +0.39(+0.57%) |
Oct 14, 2015 | 66.97 | 69.82 | 66.68 | 69.11 | 4,091,672 | +2.11(+3.14%) |
Oct 13, 2015 | 66.59 | 67.72 | 65.95 | 67.00 | 3,446,048 | +0.30(+0.46%) |
Oct 12, 2015 | 63.78 | 66.84 | 63.31 | 66.70 | 4,219,142 | +3.01(+4.72%) |
Oct 09, 2015 | 64.23 | 64.28 | 63.20 | 63.69 | 4,362,451 | -0.74(-1.16%) |
Oct 08, 2015 | 64.54 | 64.73 | 63.36 | 64.44 | 2,511,559 | -0.30(-0.47%) |
Oct 07, 2015 | 65.18 | 65.46 | 63.84 | 64.74 | 3,772,127 | -0.43(-0.66%) |
Oct 06, 2015 | 66.02 | 66.67 | 64.97 | 65.17 | 1,844,030 | -1.02(-1.54%) |
Oct 05, 2015 | 65.94 | 66.69 | 65.59 | 66.19 | 2,794,765 | +1.08(+1.65%) |
Oct 02, 2015 | 64.99 | 65.12 | 63.50 | 65.11 | 3,112,002 | -0.70(-1.06%) |
Oct 01, 2015 | 66.63 | 66.63 | 65.07 | 65.81 | 2,977,537 | -0.54(-0.81%) |
Sep 30, 2015 | 65.43 | 66.47 | 65.11 | 66.35 | 2,444,555 | +1.71(+2.65%) |
Sep 29, 2015 | 65.61 | 65.97 | 64.19 | 64.63 | 2,299,448 | -0.45(-0.69%) |
Sep 28, 2015 | 67.52 | 67.79 | 64.59 | 65.08 | 2,677,697 | -2.97(-4.36%) |
Sep 25, 2015 | 68.52 | 69.36 | 67.54 | 68.05 | 2,859,553 | +0.67(+0.99%) |
Sep 24, 2015 | 67.44 | 67.85 | 66.27 | 67.39 | 2,158,040 | -0.64(-0.94%) |
Sep 23, 2015 | 67.43 | 68.34 | 67.17 | 68.02 | 2,922,590 | +0.75(+1.12%) |
Sep 22, 2015 | 68.11 | 68.82 | 66.81 | 67.27 | 2,463,503 | -1.85(-2.68%) |
Sep 21, 2015 | 68.95 | 70.13 | 68.61 | 69.12 | 2,122,129 | +0.50(+0.73%) |
Sep 18, 2015 | 68.89 | 69.75 | 68.31 | 68.62 | 3,577,076 | -0.97(-1.39%) |
Sep 17, 2015 | 68.77 | 70.50 | 68.42 | 69.59 | 2,311,687 | +0.76(+1.11%) |
Sep 16, 2015 | 68.27 | 68.96 | 67.66 | 68.83 | 2,230,352 | +0.88(+1.30%) |
Sep 15, 2015 | 66.97 | 68.22 | 66.90 | 67.94 | 1,765,526 | +1.01(+1.51%) |
Sep 14, 2015 | 67.44 | 67.62 | 66.72 | 66.94 | 1,718,459 | -0.55(-0.81%) |
Sep 11, 2015 | 66.82 | 67.54 | 66.43 | 67.48 | 1,717,079 | +0.17(+0.25%) |
Sep 10, 2015 | 66.14 | 67.99 | 66.14 | 67.32 | 2,129,202 | +0.94(+1.42%) |
Sep 09, 2015 | 68.10 | 68.72 | 66.17 | 66.38 | 2,407,298 | -0.71(-1.05%) |
Sep 08, 2015 | 66.15 | 67.19 | 65.61 | 67.08 | 3,273,468 | +2.09(+3.21%) |
Sep 04, 2015 | 63.50 | 65.00 | 65.00 | 65.00 | 3,677,077 | +0.57(+0.88%) |
Sep 03, 2015 | 63.94 | 65.12 | 63.68 | 64.43 | 3,555,850 | +1.10(+1.73%) |
Sep 02, 2015 | 63.10 | 63.77 | 62.65 | 63.33 | 3,885,237 | +1.21(+1.95%) |