Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 66.26 | 66.33 | 65.44 | 65.58 | 7,942,551 | -0.63(-0.96%) |
Nov 27, 2015 | 66.70 | 66.78 | 66.05 | 66.22 | 2,634,073 | -0.23(-0.35%) |
Nov 25, 2015 | 66.27 | 66.45 | 66.45 | 66.45 | 6,149,360 | +0.19(+0.28%) |
Nov 24, 2015 | 65.45 | 66.73 | 65.32 | 66.26 | 6,341,227 | +0.62(+0.94%) |
Nov 23, 2015 | 64.88 | 66.15 | 64.88 | 65.64 | 6,166,663 | +0.77(+1.19%) |
Nov 20, 2015 | 63.27 | 65.09 | 63.21 | 64.87 | 7,696,597 | +2.04(+3.24%) |
Nov 19, 2015 | 62.91 | 63.45 | 62.62 | 62.84 | 8,551,631 | -0.08(-0.12%) |
Nov 18, 2015 | 63.60 | 63.85 | 61.30 | 62.91 | 11,144,071 | +0.54(+0.86%) |
Nov 17, 2015 | 63.49 | 63.67 | 62.16 | 62.37 | 11,917,626 | +1.04(+1.69%) |
Nov 16, 2015 | 59.81 | 61.40 | 59.73 | 61.34 | 6,521,484 | +1.33(+2.21%) |
Nov 13, 2015 | 61.75 | 61.96 | 59.87 | 60.01 | 8,130,137 | -2.24(-3.60%) |
Nov 12, 2015 | 61.58 | 63.14 | 61.47 | 62.25 | 6,588,864 | +0.51(+0.82%) |
Nov 11, 2015 | 62.72 | 62.72 | 61.74 | 61.75 | 3,760,306 | -1.04(-1.66%) |
Nov 10, 2015 | 61.64 | 62.83 | 61.60 | 62.79 | 4,425,838 | +1.13(+1.83%) |
Nov 09, 2015 | 62.49 | 62.60 | 61.19 | 61.66 | 6,566,329 | -0.96(-1.53%) |
Nov 06, 2015 | 62.66 | 63.00 | 62.20 | 62.62 | 4,932,733 | -0.38(-0.60%) |
Nov 05, 2015 | 62.81 | 63.42 | 62.51 | 63.00 | 3,894,493 | +0.41(+0.66%) |
Nov 04, 2015 | 63.50 | 63.53 | 62.52 | 62.59 | 6,395,707 | -0.73(-1.15%) |
Nov 03, 2015 | 63.17 | 63.45 | 62.76 | 63.31 | 3,707,321 | +0.15(+0.24%) |
Nov 02, 2015 | 63.27 | 63.61 | 62.54 | 63.16 | 4,531,635 | -0.05(-0.08%) |
Oct 30, 2015 | 63.22 | 63.85 | 63.17 | 63.21 | 5,161,123 | -0.03(-0.05%) |
Oct 29, 2015 | 63.36 | 63.45 | 62.51 | 63.25 | 3,436,122 | -0.13(-0.20%) |
Oct 28, 2015 | 63.14 | 63.52 | 62.33 | 63.37 | 4,403,214 | +0.40(+0.64%) |
Oct 27, 2015 | 63.36 | 63.54 | 62.64 | 62.97 | 3,956,808 | -0.52(-0.82%) |
Oct 26, 2015 | 63.03 | 63.71 | 62.50 | 63.49 | 4,805,512 | +0.52(+0.83%) |
Oct 23, 2015 | 63.17 | 63.30 | 62.12 | 62.97 | 3,906,714 | +0.11(+0.18%) |
Oct 22, 2015 | 62.28 | 63.04 | 61.78 | 62.86 | 4,450,197 | +0.60(+0.96%) |
Oct 21, 2015 | 62.70 | 62.86 | 62.10 | 62.26 | 3,483,730 | -0.10(-0.16%) |
Oct 20, 2015 | 62.82 | 62.85 | 62.11 | 62.36 | 4,242,233 | -0.51(-0.80%) |
Oct 19, 2015 | 61.96 | 62.89 | 61.88 | 62.87 | 4,398,079 | +0.80(+1.28%) |
Oct 16, 2015 | 62.36 | 62.60 | 61.89 | 62.07 | 4,865,206 | +0.11(+0.18%) |
Oct 15, 2015 | 61.81 | 62.08 | 61.15 | 61.96 | 3,536,330 | +0.52(+0.85%) |
Oct 14, 2015 | 62.18 | 62.45 | 61.03 | 61.44 | 4,406,434 | -0.79(-1.27%) |
Oct 13, 2015 | 62.83 | 63.08 | 62.09 | 62.24 | 4,809,548 | -0.72(-1.14%) |
Oct 12, 2015 | 62.42 | 63.10 | 62.35 | 62.95 | 3,270,516 | +0.41(+0.65%) |
Oct 09, 2015 | 62.30 | 62.65 | 61.92 | 62.54 | 3,990,499 | +0.14(+0.22%) |
Oct 08, 2015 | 60.44 | 62.49 | 60.34 | 62.41 | 4,650,090 | +1.18(+1.92%) |
Oct 07, 2015 | 61.08 | 61.35 | 60.63 | 61.23 | 5,530,102 | +0.51(+0.84%) |
Oct 06, 2015 | 60.97 | 61.23 | 60.34 | 60.72 | 6,163,460 | -0.49(-0.81%) |
Oct 05, 2015 | 60.43 | 61.28 | 60.26 | 61.21 | 5,266,752 | +1.31(+2.19%) |
Oct 02, 2015 | 58.70 | 59.92 | 58.13 | 59.90 | 5,147,102 | +0.38(+0.63%) |
Oct 01, 2015 | 58.88 | 59.57 | 58.28 | 59.52 | 6,079,391 | +0.74(+1.26%) |
Sep 30, 2015 | 57.75 | 58.86 | 57.75 | 58.78 | 5,787,388 | +1.83(+3.22%) |
Sep 29, 2015 | 57.27 | 57.99 | 56.48 | 56.95 | 5,106,478 | -0.32(-0.57%) |
Sep 28, 2015 | 58.37 | 58.84 | 57.19 | 57.27 | 6,574,670 | -1.31(-2.24%) |
Sep 25, 2015 | 58.97 | 59.30 | 58.30 | 58.59 | 4,254,474 | +0.18(+0.31%) |
Sep 24, 2015 | 58.25 | 58.57 | 57.55 | 58.41 | 4,900,957 | -0.21(-0.36%) |
Sep 23, 2015 | 58.48 | 58.78 | 58.28 | 58.62 | 2,803,543 | +0.05(+0.09%) |
Sep 22, 2015 | 58.79 | 59.05 | 58.02 | 58.57 | 4,603,384 | -0.79(-1.34%) |
Sep 21, 2015 | 58.33 | 59.73 | 58.27 | 59.36 | 6,186,085 | +1.20(+2.07%) |
Sep 18, 2015 | 59.64 | 59.70 | 58.00 | 58.16 | 10,318,851 | -1.95(-3.25%) |
Sep 17, 2015 | 59.92 | 61.06 | 59.59 | 60.11 | 5,120,638 | +0.35(+0.59%) |
Sep 16, 2015 | 59.22 | 59.92 | 59.01 | 59.76 | 4,414,923 | +0.54(+0.91%) |
Sep 15, 2015 | 58.49 | 59.58 | 58.00 | 59.22 | 6,799,039 | +1.10(+1.89%) |
Sep 14, 2015 | 58.51 | 58.85 | 57.98 | 58.12 | 3,101,328 | -0.41(-0.70%) |
Sep 11, 2015 | 57.81 | 58.57 | 57.64 | 58.53 | 4,004,215 | +0.60(+1.03%) |
Sep 10, 2015 | 57.89 | 58.53 | 57.66 | 57.94 | 5,320,892 | -0.15(-0.26%) |
Sep 09, 2015 | 59.57 | 59.62 | 57.95 | 58.09 | 4,803,446 | -1.02(-1.73%) |
Sep 08, 2015 | 58.43 | 59.15 | 58.12 | 59.11 | 4,810,687 | +1.29(+2.23%) |
Sep 04, 2015 | 58.25 | 57.83 | 57.83 | 57.83 | 3,793,795 | -1.11(-1.88%) |
Sep 03, 2015 | 59.03 | 59.65 | 58.76 | 58.93 | 4,009,293 | +0.05(+0.09%) |
Sep 02, 2015 | 58.59 | 58.90 | 58.06 | 58.88 | 5,220,571 | +1.10(+1.90%) |