Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 76.87 | 77.50 | 75.69 | 75.76 | 1,995,940 | -1.10(-1.44%) |
Nov 27, 2015 | 76.37 | 77.15 | 75.97 | 76.86 | 800,806 | +0.72(+0.94%) |
Nov 25, 2015 | 75.93 | 76.15 | 76.15 | 76.15 | 2,876,228 | +0.66(+0.87%) |
Nov 24, 2015 | 75.57 | 75.94 | 75.09 | 75.49 | 2,218,579 | -0.11(-0.15%) |
Nov 23, 2015 | 76.34 | 76.55 | 75.39 | 75.60 | 2,465,607 | -0.20(-0.27%) |
Nov 20, 2015 | 77.33 | 77.45 | 75.72 | 75.81 | 2,702,352 | -1.13(-1.47%) |
Nov 19, 2015 | 77.37 | 77.37 | 76.32 | 76.94 | 2,744,477 | -0.17(-0.22%) |
Nov 18, 2015 | 78.15 | 78.46 | 76.48 | 77.11 | 2,401,924 | -0.85(-1.09%) |
Nov 17, 2015 | 77.32 | 78.26 | 76.94 | 77.96 | 2,973,825 | +1.02(+1.33%) |
Nov 16, 2015 | 77.30 | 77.99 | 76.29 | 76.94 | 3,517,372 | +0.06(+0.07%) |
Nov 13, 2015 | 75.08 | 77.22 | 75.00 | 76.88 | 4,708,809 | +1.39(+1.83%) |
Nov 12, 2015 | 75.28 | 77.55 | 74.95 | 75.50 | 6,161,045 | -0.06(-0.08%) |
Nov 11, 2015 | 72.24 | 76.50 | 71.46 | 75.55 | 12,840,333 | +3.18(+4.39%) |
Nov 10, 2015 | 71.56 | 74.24 | 71.02 | 72.37 | 6,827,593 | +0.78(+1.09%) |
Nov 09, 2015 | 71.64 | 71.87 | 70.90 | 71.59 | 2,315,443 | -0.17(-0.24%) |
Nov 06, 2015 | 71.57 | 72.05 | 70.48 | 71.77 | 1,737,129 | -0.20(-0.28%) |
Nov 05, 2015 | 71.53 | 72.51 | 70.58 | 71.97 | 1,517,529 | +0.33(+0.46%) |
Nov 04, 2015 | 72.04 | 72.28 | 71.02 | 71.64 | 2,305,889 | -0.39(-0.55%) |
Nov 03, 2015 | 72.32 | 72.64 | 71.68 | 72.04 | 3,106,019 | -0.66(-0.91%) |
Nov 02, 2015 | 72.18 | 72.80 | 71.85 | 72.70 | 1,607,812 | +0.50(+0.69%) |
Oct 30, 2015 | 72.08 | 72.64 | 71.40 | 72.20 | 1,621,361 | +0.50(+0.70%) |
Oct 29, 2015 | 72.09 | 72.52 | 71.41 | 71.70 | 1,365,062 | -0.39(-0.55%) |
Oct 28, 2015 | 71.17 | 72.38 | 71.17 | 72.09 | 2,353,676 | +1.03(+1.45%) |
Oct 27, 2015 | 72.03 | 72.18 | 70.71 | 71.06 | 2,024,894 | -1.25(-1.73%) |
Oct 26, 2015 | 72.35 | 72.68 | 71.76 | 72.32 | 1,229,405 | -0.20(-0.27%) |
Oct 23, 2015 | 72.68 | 72.68 | 71.73 | 72.51 | 2,200,817 | +0.34(+0.47%) |
Oct 22, 2015 | 72.15 | 72.75 | 71.95 | 72.18 | 2,079,387 | +0.13(+0.18%) |
Oct 21, 2015 | 72.61 | 72.85 | 71.83 | 72.05 | 1,726,131 | -0.48(-0.67%) |
Oct 20, 2015 | 72.23 | 72.68 | 71.77 | 72.53 | 2,068,118 | +0.30(+0.42%) |
Oct 19, 2015 | 72.35 | 72.77 | 72.01 | 72.23 | 2,512,115 | -0.14(-0.19%) |
Oct 16, 2015 | 72.14 | 72.45 | 71.55 | 72.36 | 3,302,237 | +0.44(+0.62%) |
Oct 15, 2015 | 70.82 | 72.08 | 70.50 | 71.92 | 4,378,678 | +1.44(+2.05%) |
Oct 14, 2015 | 71.14 | 71.28 | 70.00 | 70.48 | 3,914,207 | -0.48(-0.67%) |
Oct 13, 2015 | 71.09 | 72.94 | 70.25 | 70.96 | 17,706,252 | +6.42(+9.94%) |
Oct 12, 2015 | 67.61 | 67.91 | 64.06 | 64.54 | 7,091,221 | -2.34(-3.50%) |
Oct 09, 2015 | 67.14 | 67.54 | 66.69 | 66.88 | 4,621,676 | -0.32(-0.48%) |
Oct 08, 2015 | 67.19 | 67.76 | 65.67 | 67.20 | 4,577,900 | -0.17(-0.26%) |
Oct 07, 2015 | 66.79 | 67.42 | 65.12 | 67.37 | 4,950,248 | +1.00(+1.51%) |
Oct 06, 2015 | 67.39 | 67.89 | 66.34 | 66.37 | 5,249,138 | -2.68(-3.88%) |
Oct 05, 2015 | 69.17 | 69.70 | 68.72 | 69.05 | 3,256,941 | +0.34(+0.50%) |
Oct 02, 2015 | 67.58 | 68.73 | 67.19 | 68.71 | 2,753,879 | +0.49(+0.72%) |
Oct 01, 2015 | 68.04 | 68.69 | 67.66 | 68.22 | 2,771,199 | +0.18(+0.27%) |
Sep 30, 2015 | 68.05 | 68.73 | 67.03 | 68.04 | 3,093,448 | +0.84(+1.24%) |
Sep 29, 2015 | 67.68 | 68.31 | 65.69 | 67.20 | 6,662,459 | -0.32(-0.47%) |
Sep 28, 2015 | 67.61 | 69.31 | 67.21 | 67.52 | 6,050,780 | +0.07(+0.11%) |
Sep 25, 2015 | 66.96 | 67.88 | 66.90 | 67.45 | 2,577,759 | +0.98(+1.47%) |
Sep 24, 2015 | 67.40 | 67.73 | 66.22 | 66.47 | 3,934,676 | -1.38(-2.03%) |
Sep 23, 2015 | 67.98 | 68.40 | 67.70 | 67.85 | 3,844,908 | -0.08(-0.12%) |
Sep 22, 2015 | 67.87 | 68.36 | 66.63 | 67.93 | 4,056,549 | -0.64(-0.93%) |
Sep 21, 2015 | 70.28 | 70.31 | 68.34 | 68.57 | 4,798,087 | -0.58(-0.84%) |
Sep 18, 2015 | 66.81 | 69.27 | 66.81 | 69.15 | 8,700,692 | +1.46(+2.16%) |
Sep 17, 2015 | 67.86 | 68.64 | 66.96 | 67.69 | 8,638,651 | -0.31(-0.46%) |
Sep 16, 2015 | 66.14 | 68.27 | 65.81 | 68.00 | 24,869,910 | +8.47(+14.23%) |
Sep 15, 2015 | 56.89 | 59.59 | 56.41 | 59.53 | 4,690,660 | +2.91(+5.14%) |
Sep 14, 2015 | 56.83 | 57.00 | 56.42 | 56.62 | 1,643,793 | -0.21(-0.37%) |
Sep 11, 2015 | 56.52 | 56.86 | 55.95 | 56.83 | 1,839,626 | +0.07(+0.13%) |
Sep 10, 2015 | 56.13 | 57.12 | 55.77 | 56.76 | 1,886,033 | +0.67(+1.20%) |
Sep 09, 2015 | 57.20 | 57.29 | 55.95 | 56.09 | 1,783,854 | -0.70(-1.23%) |
Sep 08, 2015 | 55.93 | 56.88 | 55.74 | 56.79 | 2,507,095 | +1.66(+3.00%) |
Sep 04, 2015 | 54.47 | 55.13 | 55.13 | 55.13 | 1,947,696 | +0.25(+0.46%) |
Sep 03, 2015 | 54.80 | 55.67 | 54.68 | 54.88 | 1,959,963 | +0.13(+0.24%) |
Sep 02, 2015 | 54.88 | 55.05 | 53.90 | 54.74 | 1,643,921 | +0.41(+0.75%) |