Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 68.72 | 69.08 | 68.00 | 68.81 | 1,788,113 | +0.50(+0.73%) |
Nov 27, 2015 | 68.15 | 68.61 | 67.80 | 68.31 | 525,128 | +0.31(+0.45%) |
Nov 25, 2015 | 67.98 | 68.00 | 68.00 | 68.00 | 1,240,733 | -0.01(-0.01%) |
Nov 24, 2015 | 67.70 | 68.36 | 67.29 | 68.01 | 1,650,545 | +0.26(+0.39%) |
Nov 23, 2015 | 68.89 | 69.10 | 67.58 | 67.74 | 1,999,665 | -1.22(-1.77%) |
Nov 20, 2015 | 69.03 | 69.55 | 68.56 | 68.97 | 1,828,507 | +0.40(+0.59%) |
Nov 19, 2015 | 68.97 | 69.22 | 68.21 | 68.56 | 2,416,256 | -0.45(-0.65%) |
Nov 18, 2015 | 68.22 | 69.11 | 67.91 | 69.01 | 1,730,006 | +0.59(+0.86%) |
Nov 17, 2015 | 68.11 | 69.22 | 67.73 | 68.42 | 2,243,896 | +0.31(+0.45%) |
Nov 16, 2015 | 66.27 | 68.19 | 66.00 | 68.11 | 2,333,062 | +1.62(+2.43%) |
Nov 13, 2015 | 66.72 | 67.34 | 66.42 | 66.49 | 3,351,996 | +0.11(+0.17%) |
Nov 12, 2015 | 66.93 | 67.31 | 66.00 | 66.38 | 2,225,525 | -1.21(-1.80%) |
Nov 11, 2015 | 67.37 | 68.24 | 66.81 | 67.59 | 1,635,319 | +0.35(+0.52%) |
Nov 10, 2015 | 67.49 | 68.12 | 66.88 | 67.24 | 2,467,388 | -0.51(-0.75%) |
Nov 09, 2015 | 67.43 | 67.92 | 66.90 | 67.75 | 2,809,806 | +0.09(+0.13%) |
Nov 06, 2015 | 67.81 | 68.16 | 66.70 | 67.66 | 2,684,759 | -0.15(-0.22%) |
Nov 05, 2015 | 67.95 | 68.62 | 66.73 | 67.81 | 3,610,989 | +0.05(+0.08%) |
Nov 04, 2015 | 67.60 | 67.76 | 66.70 | 67.76 | 3,003,852 | +0.59(+0.88%) |
Nov 03, 2015 | 67.41 | 67.47 | 66.44 | 67.17 | 3,216,869 | -0.23(-0.34%) |
Nov 02, 2015 | 67.59 | 67.81 | 66.80 | 67.40 | 3,055,456 | +0.01(+0.01%) |
Oct 30, 2015 | 66.73 | 67.58 | 66.20 | 67.39 | 2,557,638 | +0.66(+0.99%) |
Oct 29, 2015 | 66.00 | 66.86 | 65.71 | 66.73 | 2,712,649 | +0.09(+0.13%) |
Oct 28, 2015 | 66.59 | 67.04 | 65.30 | 66.64 | 4,254,020 | +0.56(+0.85%) |
Oct 27, 2015 | 65.79 | 66.43 | 65.66 | 66.08 | 3,598,790 | +0.03(+0.04%) |
Oct 26, 2015 | 65.21 | 66.07 | 64.62 | 66.05 | 3,999,858 | +0.44(+0.67%) |
Oct 23, 2015 | 65.16 | 65.96 | 64.07 | 65.61 | 6,276,837 | +1.72(+2.70%) |
Oct 22, 2015 | 62.99 | 65.48 | 62.48 | 63.89 | 8,161,762 | +1.60(+2.57%) |
Oct 21, 2015 | 63.79 | 68.07 | 62.03 | 62.29 | 21,260,936 | +0.67(+1.09%) |
Oct 20, 2015 | 58.58 | 63.34 | 58.51 | 61.62 | 6,233,536 | +2.10(+3.53%) |
Oct 19, 2015 | 59.68 | 60.74 | 59.06 | 59.52 | 1,717,136 | -0.56(-0.94%) |
Oct 16, 2015 | 59.38 | 60.16 | 58.56 | 60.08 | 2,495,628 | +0.72(+1.22%) |
Oct 15, 2015 | 59.61 | 60.18 | 58.09 | 59.36 | 2,761,044 | +0.15(+0.25%) |
Oct 14, 2015 | 56.82 | 60.07 | 56.41 | 59.21 | 4,108,002 | +2.34(+4.12%) |
Oct 13, 2015 | 57.89 | 58.41 | 56.82 | 56.87 | 1,930,399 | -1.63(-2.78%) |
Oct 12, 2015 | 58.47 | 59.02 | 58.16 | 58.49 | 896,447 | +0.01(+0.02%) |
Oct 09, 2015 | 58.86 | 59.38 | 58.33 | 58.49 | 1,342,056 | -0.74(-1.25%) |
Oct 08, 2015 | 57.99 | 59.27 | 57.57 | 59.22 | 1,588,743 | +0.66(+1.13%) |
Oct 07, 2015 | 58.06 | 59.05 | 57.28 | 58.56 | 2,863,770 | +1.15(+2.01%) |
Oct 06, 2015 | 57.21 | 57.67 | 56.54 | 57.41 | 2,465,160 | -0.15(-0.26%) |
Oct 05, 2015 | 56.60 | 58.10 | 56.50 | 57.56 | 2,945,155 | -0.23(-0.40%) |
Oct 02, 2015 | 55.73 | 57.82 | 55.63 | 57.79 | 2,628,094 | +1.09(+1.92%) |
Oct 01, 2015 | 57.44 | 58.62 | 55.63 | 56.70 | 3,612,850 | -0.78(-1.36%) |
Sep 30, 2015 | 55.99 | 57.64 | 55.98 | 57.48 | 2,930,269 | +2.17(+3.93%) |
Sep 29, 2015 | 54.60 | 55.88 | 54.24 | 55.31 | 3,561,958 | +0.96(+1.76%) |
Sep 28, 2015 | 55.20 | 55.59 | 54.35 | 54.35 | 2,742,487 | -1.15(-2.08%) |
Sep 25, 2015 | 56.92 | 57.35 | 55.05 | 55.50 | 3,803,801 | -0.27(-0.49%) |
Sep 24, 2015 | 55.51 | 56.22 | 53.85 | 55.78 | 4,951,765 | -0.26(-0.47%) |
Sep 23, 2015 | 57.67 | 57.91 | 55.98 | 56.04 | 3,767,939 | -1.72(-2.97%) |
Sep 22, 2015 | 58.78 | 58.98 | 57.34 | 57.76 | 4,599,583 | -2.14(-3.57%) |
Sep 21, 2015 | 62.94 | 62.94 | 59.33 | 59.89 | 4,093,731 | -2.77(-4.42%) |
Sep 18, 2015 | 62.99 | 63.76 | 62.41 | 62.67 | 2,245,137 | -1.25(-1.95%) |
Sep 17, 2015 | 65.23 | 65.23 | 63.74 | 63.91 | 1,977,858 | -1.87(-2.84%) |
Sep 16, 2015 | 65.10 | 65.92 | 64.75 | 65.78 | 1,292,361 | +0.65(+1.00%) |
Sep 15, 2015 | 64.18 | 65.38 | 63.50 | 65.13 | 1,664,058 | +1.34(+2.10%) |
Sep 14, 2015 | 63.50 | 63.95 | 63.23 | 63.79 | 2,062,151 | +0.59(+0.93%) |
Sep 11, 2015 | 62.40 | 63.26 | 61.86 | 63.20 | 1,731,755 | -0.06(-0.10%) |
Sep 10, 2015 | 62.08 | 64.17 | 61.97 | 63.26 | 2,034,700 | +1.15(+1.86%) |
Sep 09, 2015 | 64.27 | 64.86 | 61.98 | 62.11 | 2,175,486 | -1.80(-2.81%) |
Sep 08, 2015 | 62.64 | 64.17 | 62.64 | 63.91 | 2,080,729 | +2.53(+4.13%) |
Sep 04, 2015 | 61.82 | 61.37 | 61.37 | 61.37 | 2,137,329 | -1.50(-2.38%) |
Sep 03, 2015 | 63.10 | 63.76 | 62.46 | 62.87 | 1,805,967 | +0.57(+0.91%) |
Sep 02, 2015 | 62.18 | 62.32 | 61.01 | 62.30 | 1,379,715 | +1.35(+2.21%) |