Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 67.59 | 67.92 | 67.00 | 67.35 | 255,590 | -0.27(-0.40%) |
Nov 27, 2015 | 67.66 | 68.02 | 67.17 | 67.61 | 142,793 | -0.05(-0.07%) |
Nov 25, 2015 | 68.23 | 67.66 | 67.66 | 67.66 | 228,966 | -0.57(-0.84%) |
Nov 24, 2015 | 67.36 | 68.46 | 67.16 | 68.23 | 149,225 | +0.49(+0.72%) |
Nov 23, 2015 | 67.89 | 68.50 | 67.54 | 67.75 | 208,418 | -0.37(-0.55%) |
Nov 20, 2015 | 67.82 | 68.61 | 67.46 | 68.12 | 234,870 | +0.73(+1.08%) |
Nov 19, 2015 | 66.82 | 67.46 | 66.51 | 67.39 | 149,024 | +0.41(+0.61%) |
Nov 18, 2015 | 66.24 | 67.19 | 66.13 | 66.98 | 167,102 | +0.84(+1.27%) |
Nov 17, 2015 | 66.21 | 67.04 | 65.82 | 66.14 | 167,648 | +0.00(+0.00%) |
Nov 16, 2015 | 64.45 | 66.23 | 64.45 | 66.14 | 162,700 | +1.72(+2.67%) |
Nov 13, 2015 | 64.02 | 65.14 | 64.02 | 64.42 | 203,157 | -0.02(-0.03%) |
Nov 12, 2015 | 65.63 | 65.63 | 63.98 | 64.44 | 182,551 | -0.97(-1.49%) |
Nov 11, 2015 | 65.72 | 65.95 | 65.35 | 65.42 | 159,744 | -0.06(-0.09%) |
Nov 10, 2015 | 65.40 | 65.67 | 64.91 | 65.47 | 264,915 | -0.13(-0.20%) |
Nov 09, 2015 | 66.92 | 66.98 | 65.57 | 65.61 | 184,337 | -1.32(-1.97%) |
Nov 06, 2015 | 66.79 | 67.14 | 66.36 | 66.93 | 271,036 | -0.13(-0.20%) |
Nov 05, 2015 | 66.73 | 67.37 | 66.50 | 67.06 | 335,875 | +0.15(+0.23%) |
Nov 04, 2015 | 67.31 | 67.78 | 66.72 | 66.91 | 434,435 | -0.45(-0.67%) |
Nov 03, 2015 | 66.68 | 67.63 | 66.29 | 67.36 | 533,174 | +0.62(+0.93%) |
Nov 02, 2015 | 66.45 | 67.23 | 66.06 | 66.73 | 379,804 | +0.32(+0.49%) |
Oct 30, 2015 | 65.77 | 66.83 | 65.77 | 66.41 | 265,693 | +0.58(+0.88%) |
Oct 29, 2015 | 65.46 | 66.63 | 64.91 | 65.83 | 233,760 | -0.32(-0.49%) |
Oct 28, 2015 | 64.60 | 66.29 | 64.47 | 66.15 | 233,346 | +1.76(+2.73%) |
Oct 27, 2015 | 64.31 | 64.71 | 63.78 | 64.40 | 189,772 | -0.23(-0.35%) |
Oct 26, 2015 | 64.83 | 65.15 | 64.39 | 64.62 | 110,293 | -0.16(-0.25%) |
Oct 23, 2015 | 64.55 | 64.83 | 64.09 | 64.79 | 121,172 | +0.64(+1.00%) |
Oct 22, 2015 | 62.79 | 64.28 | 62.75 | 64.15 | 319,388 | +1.74(+2.78%) |
Oct 21, 2015 | 63.07 | 63.98 | 62.30 | 62.41 | 175,399 | -0.41(-0.65%) |
Oct 20, 2015 | 62.11 | 62.94 | 61.81 | 62.82 | 247,103 | +0.58(+0.94%) |
Oct 19, 2015 | 61.78 | 62.31 | 61.45 | 62.24 | 124,823 | +0.27(+0.43%) |
Oct 16, 2015 | 62.85 | 63.45 | 61.51 | 61.97 | 188,596 | -0.63(-1.01%) |
Oct 15, 2015 | 62.41 | 62.79 | 61.38 | 62.60 | 230,100 | +0.51(+0.81%) |
Oct 14, 2015 | 63.45 | 64.05 | 61.98 | 62.09 | 192,655 | -1.36(-2.14%) |
Oct 13, 2015 | 63.72 | 64.43 | 63.20 | 63.45 | 163,491 | -0.66(-1.03%) |
Oct 12, 2015 | 64.24 | 64.52 | 63.76 | 64.11 | 112,914 | -0.04(-0.06%) |
Oct 09, 2015 | 64.02 | 64.73 | 63.67 | 64.15 | 176,266 | +0.30(+0.46%) |
Oct 08, 2015 | 62.70 | 64.04 | 62.59 | 63.85 | 144,098 | +1.04(+1.66%) |
Oct 07, 2015 | 61.99 | 63.01 | 61.85 | 62.81 | 169,310 | +1.05(+1.70%) |
Oct 06, 2015 | 61.49 | 62.38 | 61.49 | 61.76 | 130,773 | +0.17(+0.28%) |
Oct 05, 2015 | 60.49 | 61.76 | 60.49 | 61.59 | 135,894 | +1.47(+2.45%) |
Oct 02, 2015 | 58.46 | 60.14 | 57.98 | 60.12 | 182,941 | +0.95(+1.61%) |
Oct 01, 2015 | 59.45 | 59.70 | 58.34 | 59.16 | 178,194 | -0.43(-0.72%) |
Sep 30, 2015 | 59.57 | 60.18 | 59.13 | 59.59 | 198,968 | +0.53(+0.91%) |
Sep 29, 2015 | 58.99 | 59.42 | 58.80 | 59.06 | 128,273 | -0.06(-0.10%) |
Sep 28, 2015 | 59.93 | 60.37 | 59.05 | 59.12 | 204,991 | -1.05(-1.74%) |
Sep 25, 2015 | 60.45 | 60.84 | 59.77 | 60.16 | 196,088 | +0.11(+0.19%) |
Sep 24, 2015 | 59.59 | 60.47 | 58.68 | 60.05 | 183,676 | -0.08(-0.13%) |
Sep 23, 2015 | 61.35 | 61.35 | 60.05 | 60.13 | 117,714 | -1.00(-1.64%) |
Sep 22, 2015 | 61.12 | 61.33 | 60.63 | 61.13 | 231,497 | -0.75(-1.22%) |
Sep 21, 2015 | 61.60 | 62.44 | 61.35 | 61.88 | 134,182 | +0.70(+1.14%) |
Sep 18, 2015 | 62.36 | 63.09 | 60.98 | 61.18 | 602,755 | -2.33(-3.67%) |
Sep 17, 2015 | 64.63 | 65.12 | 63.07 | 63.52 | 273,668 | -1.17(-1.81%) |
Sep 16, 2015 | 63.99 | 64.91 | 63.86 | 64.69 | 150,047 | +0.63(+0.98%) |
Sep 15, 2015 | 63.54 | 64.27 | 63.37 | 64.06 | 167,510 | +0.57(+0.90%) |
Sep 14, 2015 | 64.87 | 64.87 | 63.31 | 63.49 | 164,361 | -1.38(-2.13%) |
Sep 11, 2015 | 63.32 | 64.93 | 63.07 | 64.87 | 377,119 | +1.16(+1.82%) |
Sep 10, 2015 | 61.98 | 63.95 | 61.79 | 63.71 | 326,611 | +1.62(+2.61%) |
Sep 09, 2015 | 62.84 | 63.29 | 61.98 | 62.09 | 215,533 | -0.87(-1.38%) |
Sep 08, 2015 | 61.98 | 63.19 | 61.83 | 62.96 | 194,398 | +1.84(+3.01%) |
Sep 04, 2015 | 61.05 | 61.12 | 61.12 | 61.12 | 177,177 | -0.75(-1.22%) |
Sep 03, 2015 | 61.83 | 62.51 | 61.46 | 61.87 | 192,836 | +0.10(+0.17%) |
Sep 02, 2015 | 61.57 | 61.77 | 60.89 | 61.76 | 189,786 | +0.88(+1.44%) |