Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 66.58 | 66.65 | 65.75 | 65.90 | 7,904,767 | -0.64(-0.96%) |
Nov 27, 2015 | 67.02 | 67.10 | 66.37 | 66.53 | 2,621,542 | -0.23(-0.35%) |
Nov 25, 2015 | 66.59 | 66.77 | 66.77 | 66.77 | 6,120,107 | +0.19(+0.28%) |
Nov 24, 2015 | 65.76 | 67.05 | 65.63 | 66.58 | 6,311,061 | +0.62(+0.94%) |
Nov 23, 2015 | 65.19 | 66.47 | 65.19 | 65.96 | 6,137,327 | +0.77(+1.19%) |
Nov 20, 2015 | 63.57 | 65.40 | 63.51 | 65.18 | 7,659,983 | +2.05(+3.24%) |
Nov 19, 2015 | 63.21 | 63.76 | 62.92 | 63.14 | 8,510,950 | -0.08(-0.12%) |
Nov 18, 2015 | 63.90 | 64.16 | 61.60 | 63.21 | 11,091,057 | +0.54(+0.86%) |
Nov 17, 2015 | 63.79 | 63.98 | 62.46 | 62.67 | 11,860,931 | +1.04(+1.69%) |
Nov 16, 2015 | 60.10 | 61.69 | 60.01 | 61.63 | 6,490,460 | +1.33(+2.21%) |
Nov 13, 2015 | 62.04 | 62.26 | 60.16 | 60.30 | 8,091,460 | -2.25(-3.60%) |
Nov 12, 2015 | 61.87 | 63.45 | 61.77 | 62.55 | 6,557,519 | +0.51(+0.82%) |
Nov 11, 2015 | 63.02 | 63.02 | 62.03 | 62.04 | 3,742,418 | -1.05(-1.66%) |
Nov 10, 2015 | 61.93 | 63.13 | 61.90 | 63.09 | 4,404,783 | +1.14(+1.83%) |
Nov 09, 2015 | 62.79 | 62.90 | 61.48 | 61.96 | 6,535,092 | -0.96(-1.53%) |
Nov 06, 2015 | 62.96 | 63.30 | 62.50 | 62.92 | 4,909,267 | -0.38(-0.60%) |
Nov 05, 2015 | 63.11 | 63.72 | 62.81 | 63.30 | 3,875,966 | +0.41(+0.66%) |
Nov 04, 2015 | 63.81 | 63.83 | 62.82 | 62.89 | 6,365,282 | -0.73(-1.15%) |
Nov 03, 2015 | 63.47 | 63.76 | 63.06 | 63.62 | 3,689,685 | +0.15(+0.24%) |
Nov 02, 2015 | 63.57 | 63.91 | 62.84 | 63.46 | 4,510,077 | -0.05(-0.08%) |
Oct 30, 2015 | 63.52 | 64.15 | 63.47 | 63.51 | 5,136,570 | -0.03(-0.05%) |
Oct 29, 2015 | 63.66 | 63.76 | 62.81 | 63.55 | 3,419,776 | -0.13(-0.20%) |
Oct 28, 2015 | 63.45 | 63.83 | 62.63 | 63.68 | 4,382,267 | +0.40(+0.64%) |
Oct 27, 2015 | 63.66 | 63.84 | 62.94 | 63.27 | 3,937,984 | -0.52(-0.82%) |
Oct 26, 2015 | 63.33 | 64.02 | 62.80 | 63.80 | 4,782,651 | +0.52(+0.83%) |
Oct 23, 2015 | 63.47 | 63.60 | 62.42 | 63.27 | 3,888,129 | +0.11(+0.18%) |
Oct 22, 2015 | 62.58 | 63.34 | 62.08 | 63.16 | 4,429,026 | +0.60(+0.96%) |
Oct 21, 2015 | 63.00 | 63.16 | 62.40 | 62.56 | 3,467,157 | -0.10(-0.16%) |
Oct 20, 2015 | 63.12 | 63.15 | 62.40 | 62.66 | 4,222,052 | -0.51(-0.80%) |
Oct 19, 2015 | 62.26 | 63.19 | 62.17 | 63.17 | 4,377,156 | +0.80(+1.28%) |
Oct 16, 2015 | 62.66 | 62.90 | 62.19 | 62.37 | 4,842,062 | +0.11(+0.18%) |
Oct 15, 2015 | 62.10 | 62.38 | 61.44 | 62.26 | 3,519,508 | +0.52(+0.85%) |
Oct 14, 2015 | 62.47 | 62.75 | 61.32 | 61.74 | 4,385,472 | -0.80(-1.27%) |
Oct 13, 2015 | 63.13 | 63.38 | 62.39 | 62.53 | 4,786,669 | -0.72(-1.14%) |
Oct 12, 2015 | 62.72 | 63.40 | 62.65 | 63.25 | 3,254,958 | +0.41(+0.65%) |
Oct 09, 2015 | 62.60 | 62.94 | 62.22 | 62.84 | 3,971,516 | +0.14(+0.22%) |
Oct 08, 2015 | 60.72 | 62.79 | 60.63 | 62.70 | 4,627,969 | +1.18(+1.92%) |
Oct 07, 2015 | 61.37 | 61.64 | 60.92 | 61.52 | 5,503,795 | +0.51(+0.84%) |
Oct 06, 2015 | 61.26 | 61.52 | 60.63 | 61.01 | 6,134,139 | -0.50(-0.81%) |
Oct 05, 2015 | 60.72 | 61.57 | 60.54 | 61.50 | 5,241,698 | +1.32(+2.19%) |
Oct 02, 2015 | 58.98 | 60.21 | 58.41 | 60.19 | 5,122,617 | +0.38(+0.63%) |
Oct 01, 2015 | 59.17 | 59.86 | 58.56 | 59.81 | 6,050,470 | +0.75(+1.26%) |
Sep 30, 2015 | 58.03 | 59.14 | 58.03 | 59.06 | 5,759,856 | +1.84(+3.22%) |
Sep 29, 2015 | 57.55 | 58.27 | 56.75 | 57.22 | 5,082,186 | -0.33(-0.57%) |
Sep 28, 2015 | 58.65 | 59.12 | 57.46 | 57.55 | 6,543,393 | -1.32(-2.24%) |
Sep 25, 2015 | 59.25 | 59.59 | 58.57 | 58.87 | 4,234,235 | +0.18(+0.31%) |
Sep 24, 2015 | 58.53 | 58.85 | 57.83 | 58.69 | 4,877,643 | -0.21(-0.36%) |
Sep 23, 2015 | 58.76 | 59.06 | 58.56 | 58.90 | 2,790,206 | +0.05(+0.09%) |
Sep 22, 2015 | 59.07 | 59.34 | 58.30 | 58.85 | 4,581,485 | -0.80(-1.34%) |
Sep 21, 2015 | 58.61 | 60.01 | 58.55 | 59.65 | 6,156,657 | +1.21(+2.07%) |
Sep 18, 2015 | 59.93 | 59.99 | 58.27 | 58.44 | 10,269,763 | -1.96(-3.25%) |
Sep 17, 2015 | 60.20 | 61.35 | 59.88 | 60.40 | 5,096,278 | +0.35(+0.59%) |
Sep 16, 2015 | 59.50 | 60.21 | 59.29 | 60.05 | 4,393,921 | +0.54(+0.91%) |
Sep 15, 2015 | 58.77 | 59.87 | 58.28 | 59.51 | 6,766,695 | +1.11(+1.89%) |
Sep 14, 2015 | 58.79 | 59.13 | 58.26 | 58.40 | 3,086,575 | -0.41(-0.70%) |
Sep 11, 2015 | 58.09 | 58.85 | 57.91 | 58.81 | 3,985,166 | +0.60(+1.03%) |
Sep 10, 2015 | 58.16 | 58.81 | 57.93 | 58.21 | 5,295,580 | -0.15(-0.26%) |
Sep 09, 2015 | 59.86 | 59.90 | 58.23 | 58.37 | 4,780,595 | -1.03(-1.73%) |
Sep 08, 2015 | 58.71 | 59.43 | 58.40 | 59.40 | 4,787,802 | +1.29(+2.23%) |
Sep 04, 2015 | 58.53 | 58.10 | 58.10 | 58.10 | 3,775,748 | -1.11(-1.88%) |
Sep 03, 2015 | 59.31 | 59.94 | 59.04 | 59.22 | 3,990,220 | +0.05(+0.09%) |
Sep 02, 2015 | 58.87 | 59.18 | 58.34 | 59.17 | 5,195,736 | +1.11(+1.90%) |