Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 67.22 | 67.60 | 66.77 | 66.81 | 2,507,866 | -0.34(-0.50%) |
Nov 27, 2015 | 66.98 | 67.46 | 66.72 | 67.15 | 673,319 | +0.24(+0.36%) |
Nov 25, 2015 | 66.92 | 66.91 | 66.91 | 66.91 | 1,895,377 | +0.17(+0.25%) |
Nov 24, 2015 | 66.85 | 67.19 | 66.62 | 66.74 | 1,926,081 | -0.44(-0.65%) |
Nov 23, 2015 | 67.49 | 67.85 | 66.97 | 67.18 | 1,468,299 | -0.20(-0.30%) |
Nov 20, 2015 | 67.55 | 67.74 | 67.10 | 67.38 | 3,120,037 | +0.18(+0.26%) |
Nov 19, 2015 | 68.15 | 68.17 | 66.98 | 67.20 | 2,119,838 | -0.95(-1.40%) |
Nov 18, 2015 | 66.93 | 68.22 | 66.72 | 68.15 | 2,384,241 | +1.45(+2.17%) |
Nov 17, 2015 | 66.38 | 66.94 | 66.30 | 66.71 | 2,021,405 | +0.41(+0.61%) |
Nov 16, 2015 | 65.69 | 66.34 | 65.52 | 66.30 | 2,818,778 | +0.53(+0.81%) |
Nov 13, 2015 | 65.66 | 66.15 | 65.39 | 65.77 | 3,017,700 | +0.01(+0.01%) |
Nov 12, 2015 | 66.89 | 66.89 | 65.70 | 65.76 | 2,093,702 | -1.33(-1.98%) |
Nov 11, 2015 | 67.80 | 67.80 | 66.82 | 67.09 | 2,546,083 | -0.62(-0.92%) |
Nov 10, 2015 | 67.44 | 67.82 | 67.12 | 67.72 | 2,034,314 | +0.28(+0.41%) |
Nov 09, 2015 | 67.76 | 67.96 | 66.72 | 67.44 | 2,658,033 | -0.64(-0.94%) |
Nov 06, 2015 | 67.72 | 68.09 | 67.08 | 68.08 | 2,767,920 | +0.23(+0.34%) |
Nov 05, 2015 | 66.73 | 67.94 | 66.48 | 67.85 | 3,115,771 | +1.25(+1.87%) |
Nov 04, 2015 | 66.68 | 66.77 | 65.83 | 66.60 | 3,071,001 | +0.16(+0.24%) |
Nov 03, 2015 | 65.99 | 66.47 | 65.23 | 66.44 | 3,149,690 | +0.17(+0.26%) |
Nov 02, 2015 | 66.35 | 66.72 | 65.35 | 66.27 | 5,326,368 | +3.04(+4.81%) |
Oct 30, 2015 | 63.82 | 64.26 | 63.21 | 63.23 | 3,379,861 | -0.62(-0.98%) |
Oct 29, 2015 | 63.69 | 64.09 | 62.93 | 63.85 | 3,080,376 | +0.14(+0.22%) |
Oct 28, 2015 | 63.12 | 63.73 | 62.53 | 63.72 | 2,637,104 | +0.57(+0.90%) |
Oct 27, 2015 | 62.08 | 63.18 | 61.81 | 63.15 | 4,118,107 | +0.98(+1.58%) |
Oct 26, 2015 | 61.53 | 62.39 | 61.03 | 62.16 | 2,791,057 | +0.52(+0.84%) |
Oct 23, 2015 | 60.19 | 61.95 | 60.19 | 61.65 | 3,021,826 | +1.84(+3.07%) |
Oct 22, 2015 | 60.27 | 60.69 | 59.01 | 59.81 | 4,079,999 | -0.22(-0.36%) |
Oct 21, 2015 | 60.96 | 61.14 | 59.45 | 60.02 | 4,440,899 | -0.54(-0.89%) |
Oct 20, 2015 | 61.63 | 61.85 | 60.49 | 60.56 | 2,273,363 | -1.13(-1.83%) |
Oct 19, 2015 | 61.57 | 61.82 | 61.19 | 61.69 | 2,036,976 | +0.05(+0.09%) |
Oct 16, 2015 | 60.94 | 61.77 | 60.90 | 61.64 | 3,483,578 | +0.76(+1.25%) |
Oct 15, 2015 | 60.61 | 60.97 | 60.13 | 60.88 | 3,807,079 | +0.41(+0.67%) |
Oct 14, 2015 | 61.50 | 61.93 | 60.40 | 60.47 | 2,315,788 | -1.13(-1.84%) |
Oct 13, 2015 | 61.47 | 62.34 | 61.24 | 61.60 | 3,753,828 | +0.00(+0.00%) |
Oct 12, 2015 | 60.45 | 61.61 | 60.45 | 61.60 | 2,313,515 | +1.08(+1.79%) |
Oct 09, 2015 | 59.84 | 60.62 | 59.62 | 60.52 | 3,399,661 | +0.75(+1.25%) |
Oct 08, 2015 | 59.64 | 60.17 | 59.19 | 59.77 | 3,207,345 | +0.12(+0.19%) |
Oct 07, 2015 | 60.32 | 60.49 | 59.44 | 59.65 | 3,963,045 | -0.43(-0.72%) |
Oct 06, 2015 | 61.15 | 61.36 | 59.52 | 60.09 | 2,711,161 | -1.11(-1.81%) |
Oct 05, 2015 | 61.11 | 61.30 | 60.26 | 61.19 | 4,383,608 | +0.72(+1.18%) |
Oct 02, 2015 | 58.55 | 60.50 | 58.09 | 60.48 | 3,564,628 | +1.15(+1.95%) |
Oct 01, 2015 | 59.25 | 59.41 | 58.32 | 59.32 | 2,876,450 | +0.23(+0.39%) |
Sep 30, 2015 | 59.72 | 60.12 | 58.55 | 59.09 | 2,738,856 | +0.08(+0.13%) |
Sep 29, 2015 | 59.19 | 60.28 | 58.65 | 59.02 | 3,635,051 | -0.01(-0.02%) |
Sep 28, 2015 | 60.74 | 60.98 | 58.38 | 59.03 | 3,426,596 | -1.83(-3.01%) |
Sep 25, 2015 | 62.88 | 62.88 | 60.47 | 60.86 | 2,473,968 | -1.47(-2.36%) |
Sep 24, 2015 | 62.40 | 62.51 | 61.44 | 62.32 | 2,777,223 | -0.47(-0.74%) |
Sep 23, 2015 | 62.71 | 63.24 | 62.38 | 62.79 | 2,292,365 | +0.41(+0.66%) |
Sep 22, 2015 | 62.90 | 62.90 | 61.57 | 62.38 | 3,194,500 | -1.15(-1.81%) |
Sep 21, 2015 | 64.48 | 64.97 | 63.38 | 63.53 | 2,699,559 | -0.48(-0.75%) |
Sep 18, 2015 | 64.25 | 64.62 | 63.79 | 64.01 | 3,538,457 | -0.87(-1.34%) |
Sep 17, 2015 | 65.45 | 65.65 | 64.68 | 64.88 | 2,746,089 | -0.45(-0.69%) |
Sep 16, 2015 | 65.15 | 65.49 | 64.77 | 65.33 | 2,901,716 | +0.21(+0.33%) |
Sep 15, 2015 | 64.66 | 65.35 | 64.42 | 65.12 | 2,476,655 | +0.59(+0.91%) |
Sep 14, 2015 | 65.13 | 65.23 | 64.30 | 64.53 | 2,552,701 | -0.54(-0.82%) |
Sep 11, 2015 | 63.37 | 65.09 | 63.16 | 65.06 | 4,016,210 | +1.53(+2.41%) |
Sep 10, 2015 | 62.13 | 63.78 | 61.87 | 63.53 | 3,420,148 | +1.35(+2.18%) |
Sep 09, 2015 | 63.58 | 63.73 | 62.01 | 62.18 | 3,107,677 | -0.77(-1.23%) |
Sep 08, 2015 | 62.66 | 63.01 | 62.04 | 62.95 | 2,631,663 | +1.30(+2.11%) |
Sep 04, 2015 | 61.22 | 61.65 | 61.65 | 61.65 | 2,726,882 | -0.46(-0.74%) |
Sep 03, 2015 | 62.80 | 63.19 | 61.88 | 62.11 | 2,109,800 | -0.38(-0.61%) |
Sep 02, 2015 | 62.17 | 62.57 | 61.65 | 62.49 | 2,735,716 | +1.09(+1.77%) |