Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 68.18 | 68.20 | 68.14 | 68.15 | 3,659,839 | -0.03(-0.04%) |
Nov 27, 2015 | 68.20 | 68.21 | 68.18 | 68.18 | 354,980 | +0.00(+0.00%) |
Nov 25, 2015 | 68.17 | 68.18 | 68.18 | 68.18 | 741,709 | -0.02(-0.03%) |
Nov 24, 2015 | 68.19 | 68.20 | 68.13 | 68.20 | 883,277 | +0.05(+0.08%) |
Nov 23, 2015 | 68.12 | 68.17 | 68.08 | 68.14 | 985,223 | -0.01(-0.01%) |
Nov 20, 2015 | 68.19 | 68.19 | 68.13 | 68.15 | 1,733,394 | +0.00(+0.00%) |
Nov 19, 2015 | 68.18 | 68.18 | 68.13 | 68.15 | 857,410 | +0.00(+0.00%) |
Nov 18, 2015 | 68.14 | 68.18 | 68.12 | 68.15 | 1,129,717 | -0.03(-0.05%) |
Nov 17, 2015 | 68.12 | 68.20 | 68.08 | 68.19 | 1,385,428 | +0.00(+0.00%) |
Nov 16, 2015 | 68.20 | 68.21 | 68.17 | 68.19 | 958,658 | +0.03(+0.05%) |
Nov 13, 2015 | 68.15 | 68.17 | 68.11 | 68.15 | 969,288 | +0.09(+0.13%) |
Nov 12, 2015 | 68.15 | 68.15 | 68.06 | 68.07 | 1,617,880 | -0.03(-0.04%) |
Nov 11, 2015 | 68.38 | 68.38 | 68.05 | 68.09 | 932,663 | -0.02(-0.03%) |
Nov 10, 2015 | 68.04 | 68.13 | 68.02 | 68.11 | 1,284,825 | +0.09(+0.13%) |
Nov 09, 2015 | 68.00 | 68.04 | 67.98 | 68.02 | 1,375,155 | -0.01(-0.01%) |
Nov 06, 2015 | 68.02 | 68.05 | 67.99 | 68.03 | 989,859 | -0.13(-0.19%) |
Nov 05, 2015 | 68.18 | 68.18 | 68.10 | 68.16 | 1,138,478 | +0.03(+0.04%) |
Nov 04, 2015 | 68.25 | 68.26 | 68.14 | 68.14 | 2,870,735 | -0.12(-0.17%) |
Nov 03, 2015 | 68.27 | 68.29 | 68.22 | 68.25 | 1,168,821 | -0.01(-0.01%) |
Nov 02, 2015 | 68.31 | 68.32 | 68.25 | 68.26 | 2,749,311 | -0.09(-0.13%) |
Oct 30, 2015 | 68.29 | 68.35 | 68.29 | 68.35 | 915,345 | +0.03(+0.05%) |
Oct 29, 2015 | 68.37 | 68.38 | 68.31 | 68.32 | 1,275,348 | -0.09(-0.14%) |
Oct 28, 2015 | 68.55 | 68.55 | 68.38 | 68.41 | 795,298 | -0.10(-0.15%) |
Oct 27, 2015 | 68.57 | 68.57 | 68.51 | 68.51 | 849,649 | +0.03(+0.05%) |
Oct 26, 2015 | 68.50 | 68.51 | 68.47 | 68.48 | 1,200,693 | -0.01(-0.01%) |
Oct 23, 2015 | 68.54 | 68.54 | 68.49 | 68.49 | 1,081,486 | -0.07(-0.10%) |
Oct 22, 2015 | 68.55 | 68.61 | 68.52 | 68.55 | 807,500 | +0.05(+0.07%) |
Oct 21, 2015 | 68.51 | 68.56 | 68.48 | 68.50 | 566,859 | +0.05(+0.07%) |
Oct 20, 2015 | 68.50 | 68.55 | 68.45 | 68.45 | 1,336,619 | -0.13(-0.19%) |
Oct 19, 2015 | 68.56 | 68.58 | 68.50 | 68.58 | 842,126 | +0.03(+0.05%) |
Oct 16, 2015 | 68.54 | 68.57 | 68.51 | 68.55 | 1,990,244 | -0.03(-0.05%) |
Oct 15, 2015 | 68.61 | 68.65 | 68.55 | 68.58 | 1,251,427 | -0.07(-0.10%) |
Oct 14, 2015 | 68.61 | 68.65 | 68.56 | 68.65 | 625,436 | +0.12(+0.17%) |
Oct 13, 2015 | 68.50 | 68.53 | 68.44 | 68.53 | 821,878 | +0.03(+0.04%) |
Oct 12, 2015 | 68.33 | 68.50 | 68.33 | 68.50 | 533,851 | +0.05(+0.07%) |
Oct 09, 2015 | 68.43 | 68.47 | 68.40 | 68.45 | 761,331 | -0.02(-0.02%) |
Oct 08, 2015 | 68.45 | 68.51 | 68.40 | 68.47 | 744,318 | +0.01(+0.01%) |
Oct 07, 2015 | 68.48 | 68.50 | 68.43 | 68.46 | 967,792 | -0.04(-0.06%) |
Oct 06, 2015 | 68.56 | 68.57 | 68.46 | 68.50 | 868,343 | +0.02(+0.02%) |
Oct 05, 2015 | 68.55 | 68.55 | 68.48 | 68.49 | 3,441,443 | -0.08(-0.11%) |
Oct 02, 2015 | 68.58 | 68.63 | 68.54 | 68.56 | 1,434,376 | +0.16(+0.24%) |
Oct 01, 2015 | 68.44 | 68.46 | 68.39 | 68.40 | 1,329,057 | -0.00(-0.00%) |
Sep 30, 2015 | 68.38 | 68.43 | 68.38 | 68.40 | 1,233,152 | +0.03(+0.04%) |
Sep 29, 2015 | 68.37 | 68.40 | 68.33 | 68.38 | 958,878 | +0.06(+0.09%) |
Sep 28, 2015 | 68.29 | 68.33 | 68.26 | 68.32 | 884,640 | +0.05(+0.07%) |
Sep 25, 2015 | 68.26 | 68.31 | 68.26 | 68.27 | 877,977 | -0.03(-0.05%) |
Sep 24, 2015 | 68.34 | 68.36 | 68.29 | 68.30 | 1,013,310 | -0.01(-0.01%) |
Sep 23, 2015 | 68.33 | 68.34 | 68.27 | 68.31 | 1,331,677 | +0.00(+0.00%) |
Sep 22, 2015 | 68.32 | 68.35 | 68.27 | 68.31 | 873,121 | +0.07(+0.10%) |
Sep 21, 2015 | 68.31 | 68.31 | 68.24 | 68.24 | 1,264,739 | -0.11(-0.16%) |
Sep 18, 2015 | 68.26 | 68.35 | 68.26 | 68.35 | 1,719,610 | +0.09(+0.14%) |
Sep 17, 2015 | 68.08 | 68.28 | 68.05 | 68.26 | 1,432,706 | +0.18(+0.26%) |
Sep 16, 2015 | 68.07 | 68.12 | 68.05 | 68.08 | 1,538,331 | +0.04(+0.06%) |
Sep 15, 2015 | 68.20 | 68.21 | 68.04 | 68.04 | 806,452 | -0.16(-0.24%) |
Sep 14, 2015 | 68.23 | 68.24 | 68.20 | 68.20 | 717,276 | -0.03(-0.04%) |
Sep 11, 2015 | 68.20 | 68.25 | 68.17 | 68.22 | 915,539 | +0.06(+0.09%) |
Sep 10, 2015 | 68.13 | 68.17 | 68.13 | 68.17 | 845,142 | -0.02(-0.03%) |
Sep 09, 2015 | 68.12 | 68.19 | 68.11 | 68.18 | 823,535 | +0.02(+0.03%) |
Sep 08, 2015 | 68.20 | 68.20 | 68.13 | 68.17 | 1,168,980 | -0.06(-0.09%) |
Sep 04, 2015 | 68.20 | 68.22 | 68.22 | 68.22 | 826,538 | +0.04(+0.06%) |
Sep 03, 2015 | 68.22 | 68.24 | 68.16 | 68.18 | 2,867,224 | +0.00(+0.00%) |
Sep 02, 2015 | 68.12 | 68.21 | 68.10 | 68.18 | 4,137,835 | +0.02(+0.03%) |