Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 67.00 | 67.36 | 66.40 | 66.52 | 3,540,363 | -0.42(-0.62%) |
Nov 27, 2015 | 66.92 | 67.15 | 66.32 | 66.93 | 1,071,719 | -0.03(-0.05%) |
Nov 25, 2015 | 66.81 | 66.97 | 66.97 | 66.97 | 2,094,834 | +0.35(+0.52%) |
Nov 24, 2015 | 66.17 | 66.95 | 65.76 | 66.62 | 3,033,358 | -0.16(-0.24%) |
Nov 23, 2015 | 67.40 | 67.40 | 66.76 | 66.78 | 2,324,998 | -0.54(-0.81%) |
Nov 20, 2015 | 67.84 | 67.93 | 66.83 | 67.32 | 3,556,863 | -0.10(-0.15%) |
Nov 19, 2015 | 66.54 | 67.77 | 66.54 | 67.43 | 4,427,914 | +1.09(+1.65%) |
Nov 18, 2015 | 65.20 | 66.35 | 64.90 | 66.33 | 4,365,186 | +1.63(+2.51%) |
Nov 17, 2015 | 65.92 | 65.96 | 64.66 | 64.71 | 3,958,035 | -1.30(-1.96%) |
Nov 16, 2015 | 65.20 | 66.00 | 64.97 | 66.00 | 3,132,432 | +0.79(+1.21%) |
Nov 13, 2015 | 65.36 | 65.97 | 64.99 | 65.21 | 3,325,637 | -0.35(-0.53%) |
Nov 12, 2015 | 66.37 | 66.37 | 65.40 | 65.56 | 4,099,195 | -1.26(-1.89%) |
Nov 11, 2015 | 67.58 | 67.72 | 66.67 | 66.82 | 2,862,516 | -0.43(-0.64%) |
Nov 10, 2015 | 68.02 | 68.43 | 67.25 | 67.26 | 3,305,935 | -0.91(-1.33%) |
Nov 09, 2015 | 68.92 | 69.13 | 67.88 | 68.16 | 3,057,042 | -0.82(-1.19%) |
Nov 06, 2015 | 68.82 | 69.15 | 68.12 | 68.99 | 4,224,355 | +1.58(+2.35%) |
Nov 05, 2015 | 68.48 | 68.48 | 67.39 | 67.40 | 3,985,978 | -0.51(-0.75%) |
Nov 04, 2015 | 68.15 | 68.45 | 67.77 | 67.91 | 2,717,100 | -0.28(-0.41%) |
Nov 03, 2015 | 67.24 | 68.60 | 67.23 | 68.19 | 2,314,108 | +0.56(+0.82%) |
Nov 02, 2015 | 66.91 | 67.87 | 66.79 | 67.63 | 2,706,349 | +1.11(+1.67%) |
Oct 30, 2015 | 67.91 | 68.05 | 66.45 | 66.52 | 3,210,837 | -1.10(-1.62%) |
Oct 29, 2015 | 68.19 | 68.63 | 67.39 | 67.61 | 2,386,357 | -0.79(-1.16%) |
Oct 28, 2015 | 66.89 | 68.45 | 66.77 | 68.41 | 2,685,721 | +1.53(+2.28%) |
Oct 27, 2015 | 66.67 | 67.10 | 66.55 | 66.88 | 2,319,293 | -0.27(-0.40%) |
Oct 26, 2015 | 67.88 | 68.23 | 67.00 | 67.15 | 3,655,553 | -1.24(-1.81%) |
Oct 23, 2015 | 65.22 | 68.63 | 65.07 | 68.39 | 7,781,894 | +5.21(+8.25%) |
Oct 22, 2015 | 62.20 | 64.39 | 62.20 | 63.18 | 5,022,202 | +1.06(+1.71%) |
Oct 21, 2015 | 63.24 | 63.48 | 62.06 | 62.12 | 3,838,440 | -0.76(-1.21%) |
Oct 20, 2015 | 62.84 | 63.36 | 62.74 | 62.88 | 2,578,111 | -0.05(-0.08%) |
Oct 19, 2015 | 62.51 | 63.13 | 62.36 | 62.93 | 2,881,600 | -0.03(-0.04%) |
Oct 16, 2015 | 63.19 | 63.30 | 62.52 | 62.95 | 3,219,486 | +0.13(+0.20%) |
Oct 15, 2015 | 61.70 | 62.84 | 61.23 | 62.83 | 3,077,383 | +1.65(+2.70%) |
Oct 14, 2015 | 62.39 | 62.42 | 60.98 | 61.17 | 3,899,317 | -1.16(-1.87%) |
Oct 13, 2015 | 62.45 | 62.87 | 62.08 | 62.34 | 2,776,607 | -0.26(-0.42%) |
Oct 12, 2015 | 62.94 | 63.13 | 62.39 | 62.60 | 2,051,898 | -0.17(-0.27%) |
Oct 09, 2015 | 63.53 | 63.83 | 62.59 | 62.77 | 2,620,810 | -0.51(-0.80%) |
Oct 08, 2015 | 62.85 | 63.45 | 62.28 | 63.27 | 2,872,942 | +0.08(+0.12%) |
Oct 07, 2015 | 63.80 | 64.22 | 62.94 | 63.20 | 2,776,144 | -0.22(-0.35%) |
Oct 06, 2015 | 63.15 | 63.81 | 62.95 | 63.42 | 2,771,560 | -0.07(-0.11%) |
Oct 05, 2015 | 61.85 | 63.77 | 61.85 | 63.48 | 3,011,292 | +2.05(+3.33%) |
Oct 02, 2015 | 60.03 | 61.43 | 59.17 | 61.43 | 3,703,795 | -0.06(-0.10%) |
Oct 01, 2015 | 61.23 | 61.56 | 60.50 | 61.49 | 5,006,680 | +0.35(+0.58%) |
Sep 30, 2015 | 61.31 | 61.43 | 60.50 | 61.14 | 3,190,217 | +0.82(+1.36%) |
Sep 29, 2015 | 60.80 | 61.11 | 59.89 | 60.32 | 3,366,131 | -0.52(-0.86%) |
Sep 28, 2015 | 62.03 | 62.34 | 60.79 | 60.84 | 2,364,241 | -1.59(-2.54%) |
Sep 25, 2015 | 62.57 | 63.00 | 62.25 | 62.43 | 2,991,745 | +0.78(+1.27%) |
Sep 24, 2015 | 61.21 | 61.73 | 60.85 | 61.65 | 4,380,621 | -0.32(-0.52%) |
Sep 23, 2015 | 62.45 | 62.45 | 61.70 | 61.97 | 2,487,760 | -0.15(-0.24%) |
Sep 22, 2015 | 61.98 | 62.20 | 61.50 | 62.12 | 2,595,334 | -0.76(-1.21%) |
Sep 21, 2015 | 62.56 | 63.25 | 62.45 | 62.88 | 2,634,280 | +0.86(+1.39%) |
Sep 18, 2015 | 63.10 | 63.13 | 61.83 | 62.02 | 5,878,711 | -1.96(-3.07%) |
Sep 17, 2015 | 65.16 | 65.51 | 63.70 | 63.98 | 3,255,397 | -1.17(-1.80%) |
Sep 16, 2015 | 64.56 | 65.26 | 64.23 | 65.15 | 3,403,805 | +0.78(+1.20%) |
Sep 15, 2015 | 64.07 | 64.74 | 64.01 | 64.38 | 3,947,890 | +0.51(+0.79%) |
Sep 14, 2015 | 63.91 | 64.36 | 63.47 | 63.87 | 3,152,950 | +0.09(+0.15%) |
Sep 11, 2015 | 63.73 | 63.98 | 63.15 | 63.78 | 2,757,075 | -0.19(-0.29%) |
Sep 10, 2015 | 63.62 | 64.44 | 63.56 | 63.96 | 3,001,985 | +0.01(+0.01%) |
Sep 09, 2015 | 65.35 | 65.74 | 63.81 | 63.96 | 2,673,865 | -0.78(-1.21%) |
Sep 08, 2015 | 64.07 | 64.75 | 63.83 | 64.74 | 3,099,443 | +1.65(+2.62%) |
Sep 04, 2015 | 63.19 | 63.09 | 63.09 | 63.09 | 2,668,589 | -1.12(-1.75%) |
Sep 03, 2015 | 64.06 | 65.21 | 63.81 | 64.21 | 3,488,435 | +0.73(+1.14%) |
Sep 02, 2015 | 63.69 | 64.02 | 62.54 | 63.48 | 3,060,459 | +0.83(+1.32%) |