Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 67.29 | 67.65 | 66.69 | 66.81 | 3,525,004 | -0.42(-0.62%) |
Nov 27, 2015 | 67.21 | 67.44 | 66.61 | 67.23 | 1,067,070 | -0.03(-0.05%) |
Nov 25, 2015 | 67.10 | 67.26 | 67.26 | 67.26 | 2,085,746 | +0.35(+0.52%) |
Nov 24, 2015 | 66.46 | 67.24 | 66.04 | 66.91 | 3,020,198 | -0.16(-0.24%) |
Nov 23, 2015 | 67.69 | 67.69 | 67.05 | 67.07 | 2,314,912 | -0.54(-0.81%) |
Nov 20, 2015 | 68.14 | 68.22 | 67.12 | 67.62 | 3,541,433 | -0.10(-0.15%) |
Nov 19, 2015 | 66.83 | 68.06 | 66.83 | 67.72 | 4,408,704 | +1.10(+1.65%) |
Nov 18, 2015 | 65.48 | 66.64 | 65.18 | 66.62 | 4,346,248 | +1.63(+2.51%) |
Nov 17, 2015 | 66.21 | 66.25 | 64.95 | 64.99 | 3,940,864 | -1.30(-1.96%) |
Nov 16, 2015 | 65.48 | 66.29 | 65.25 | 66.29 | 3,118,842 | +0.79(+1.21%) |
Nov 13, 2015 | 65.64 | 66.26 | 65.28 | 65.50 | 3,311,210 | -0.35(-0.53%) |
Nov 12, 2015 | 66.66 | 66.66 | 65.69 | 65.85 | 4,081,412 | -1.27(-1.89%) |
Nov 11, 2015 | 67.87 | 68.02 | 66.96 | 67.12 | 2,850,097 | -0.43(-0.64%) |
Nov 10, 2015 | 68.32 | 68.73 | 67.54 | 67.55 | 3,291,593 | -0.91(-1.33%) |
Nov 09, 2015 | 69.22 | 69.43 | 68.17 | 68.46 | 3,043,779 | -0.83(-1.19%) |
Nov 06, 2015 | 69.12 | 69.46 | 68.42 | 69.29 | 4,206,029 | +1.59(+2.35%) |
Nov 05, 2015 | 68.78 | 68.78 | 67.69 | 67.69 | 3,968,686 | -0.51(-0.75%) |
Nov 04, 2015 | 68.44 | 68.75 | 68.07 | 68.20 | 2,705,313 | -0.28(-0.41%) |
Nov 03, 2015 | 67.54 | 68.90 | 67.53 | 68.48 | 2,304,068 | +0.56(+0.82%) |
Nov 02, 2015 | 67.21 | 68.16 | 67.08 | 67.93 | 2,694,608 | +1.12(+1.67%) |
Oct 30, 2015 | 68.20 | 68.35 | 66.74 | 66.81 | 3,196,908 | -1.10(-1.62%) |
Oct 29, 2015 | 68.48 | 68.93 | 67.68 | 67.91 | 2,376,004 | -0.80(-1.16%) |
Oct 28, 2015 | 67.18 | 68.75 | 67.06 | 68.70 | 2,674,070 | +1.53(+2.28%) |
Oct 27, 2015 | 66.96 | 67.39 | 66.84 | 67.17 | 2,309,232 | -0.27(-0.40%) |
Oct 26, 2015 | 68.17 | 68.53 | 67.29 | 67.44 | 3,639,694 | -1.24(-1.81%) |
Oct 23, 2015 | 65.50 | 68.93 | 65.35 | 68.69 | 7,748,134 | +5.23(+8.25%) |
Oct 22, 2015 | 62.47 | 64.67 | 62.47 | 63.45 | 5,000,414 | +1.07(+1.71%) |
Oct 21, 2015 | 63.51 | 63.76 | 62.33 | 62.39 | 3,821,787 | -0.76(-1.21%) |
Oct 20, 2015 | 63.12 | 63.64 | 63.01 | 63.15 | 2,566,927 | -0.05(-0.08%) |
Oct 19, 2015 | 62.78 | 63.40 | 62.63 | 63.20 | 2,869,099 | -0.03(-0.04%) |
Oct 16, 2015 | 63.46 | 63.58 | 62.79 | 63.23 | 3,205,519 | +0.13(+0.20%) |
Oct 15, 2015 | 61.96 | 63.12 | 61.50 | 63.10 | 3,064,032 | +1.66(+2.70%) |
Oct 14, 2015 | 62.66 | 62.69 | 61.24 | 61.44 | 3,882,401 | -1.17(-1.87%) |
Oct 13, 2015 | 62.72 | 63.14 | 62.35 | 62.61 | 2,764,561 | -0.26(-0.42%) |
Oct 12, 2015 | 63.21 | 63.40 | 62.66 | 62.87 | 2,042,997 | -0.17(-0.27%) |
Oct 09, 2015 | 63.80 | 64.11 | 62.86 | 63.04 | 2,609,441 | -0.51(-0.80%) |
Oct 08, 2015 | 63.12 | 63.73 | 62.55 | 63.55 | 2,860,479 | +0.08(+0.12%) |
Oct 07, 2015 | 64.08 | 64.50 | 63.22 | 63.47 | 2,764,101 | -0.22(-0.35%) |
Oct 06, 2015 | 63.42 | 64.09 | 63.23 | 63.69 | 2,759,536 | -0.07(-0.11%) |
Oct 05, 2015 | 62.12 | 64.05 | 62.12 | 63.76 | 2,998,228 | +2.06(+3.33%) |
Oct 02, 2015 | 60.30 | 61.70 | 59.43 | 61.70 | 3,687,727 | -0.06(-0.10%) |
Oct 01, 2015 | 61.50 | 61.83 | 60.76 | 61.76 | 4,984,960 | +0.36(+0.58%) |
Sep 30, 2015 | 61.58 | 61.69 | 60.76 | 61.41 | 3,176,377 | +0.82(+1.36%) |
Sep 29, 2015 | 61.07 | 61.38 | 60.15 | 60.58 | 3,351,528 | -0.52(-0.86%) |
Sep 28, 2015 | 62.30 | 62.62 | 61.05 | 61.11 | 2,353,984 | -1.59(-2.54%) |
Sep 25, 2015 | 62.85 | 63.28 | 62.52 | 62.70 | 2,978,766 | +0.79(+1.27%) |
Sep 24, 2015 | 61.47 | 62.00 | 61.12 | 61.91 | 4,361,617 | -0.32(-0.52%) |
Sep 23, 2015 | 62.73 | 62.73 | 61.97 | 62.24 | 2,476,968 | -0.15(-0.24%) |
Sep 22, 2015 | 62.25 | 62.47 | 61.77 | 62.39 | 2,584,075 | -0.76(-1.21%) |
Sep 21, 2015 | 62.84 | 63.52 | 62.73 | 63.15 | 2,622,852 | +0.86(+1.39%) |
Sep 18, 2015 | 63.37 | 63.40 | 62.10 | 62.29 | 5,853,207 | -1.97(-3.07%) |
Sep 17, 2015 | 65.44 | 65.79 | 63.98 | 64.26 | 3,241,274 | -1.18(-1.80%) |
Sep 16, 2015 | 64.84 | 65.55 | 64.51 | 65.44 | 3,389,038 | +0.78(+1.20%) |
Sep 15, 2015 | 64.35 | 65.03 | 64.28 | 64.66 | 3,930,763 | +0.51(+0.79%) |
Sep 14, 2015 | 64.19 | 64.64 | 63.75 | 64.15 | 3,139,271 | +0.09(+0.15%) |
Sep 11, 2015 | 64.01 | 64.26 | 63.43 | 64.06 | 2,745,114 | -0.19(-0.29%) |
Sep 10, 2015 | 63.90 | 64.72 | 63.84 | 64.24 | 2,988,962 | +0.01(+0.01%) |
Sep 09, 2015 | 65.64 | 66.03 | 64.09 | 64.23 | 2,662,266 | -0.79(-1.21%) |
Sep 08, 2015 | 64.35 | 65.03 | 64.11 | 65.02 | 3,085,996 | +1.66(+2.62%) |
Sep 04, 2015 | 63.46 | 63.36 | 63.36 | 63.36 | 2,657,012 | -1.13(-1.75%) |
Sep 03, 2015 | 64.34 | 65.50 | 64.09 | 64.49 | 3,473,302 | +0.73(+1.14%) |
Sep 02, 2015 | 63.96 | 64.30 | 62.81 | 63.76 | 3,047,182 | +0.83(+1.32%) |