Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 65.30 | 65.30 | 64.86 | 64.98 | 6,482 | -0.20(-0.31%) |
Nov 27, 2015 | 64.90 | 65.29 | 64.83 | 65.18 | 2,154 | +0.25(+0.39%) |
Nov 25, 2015 | 64.91 | 64.93 | 64.93 | 64.93 | 6,400 | -0.09(-0.14%) |
Nov 24, 2015 | 64.75 | 65.02 | 64.74 | 65.02 | 9,116 | +0.01(+0.01%) |
Nov 23, 2015 | 65.02 | 65.42 | 64.91 | 65.01 | 3,558 | -0.16(-0.25%) |
Nov 20, 2015 | 65.24 | 65.51 | 64.81 | 65.17 | 5,003 | -0.08(-0.13%) |
Nov 19, 2015 | 65.42 | 65.69 | 65.16 | 65.26 | 18,415 | -0.35(-0.54%) |
Nov 18, 2015 | 65.71 | 65.80 | 65.57 | 65.61 | 4,150 | +0.32(+0.49%) |
Nov 17, 2015 | 65.45 | 65.75 | 65.22 | 65.29 | 7,681 | -0.02(-0.03%) |
Nov 16, 2015 | 65.43 | 65.65 | 65.25 | 65.31 | 6,649 | -0.12(-0.18%) |
Nov 13, 2015 | 65.84 | 65.84 | 65.37 | 65.43 | 14,398 | -0.77(-1.16%) |
Nov 12, 2015 | 66.48 | 66.48 | 66.05 | 66.20 | 2,236 | -0.30(-0.45%) |
Nov 11, 2015 | 66.67 | 66.76 | 66.37 | 66.50 | 4,721 | +0.05(+0.08%) |
Nov 10, 2015 | 66.78 | 66.81 | 66.21 | 66.45 | 7,764 | -0.58(-0.87%) |
Nov 09, 2015 | 67.10 | 67.25 | 66.73 | 67.03 | 8,882 | -0.38(-0.56%) |
Nov 06, 2015 | 67.45 | 67.55 | 67.02 | 67.41 | 8,414 | +0.06(+0.09%) |
Nov 05, 2015 | 67.38 | 67.59 | 67.05 | 67.35 | 6,313 | -0.04(-0.06%) |
Nov 04, 2015 | 67.08 | 67.45 | 67.08 | 67.39 | 5,517 | +0.29(+0.43%) |
Nov 03, 2015 | 66.95 | 67.15 | 66.95 | 67.10 | 3,652 | +0.10(+0.15%) |
Nov 02, 2015 | 66.75 | 67.14 | 66.70 | 67.00 | 9,992 | +0.02(+0.02%) |
Oct 30, 2015 | 67.15 | 67.20 | 66.98 | 66.98 | 3,888 | -0.32(-0.47%) |
Oct 29, 2015 | 67.10 | 67.30 | 67.10 | 67.30 | 3,936 | +0.02(+0.03%) |
Oct 28, 2015 | 66.66 | 67.28 | 66.66 | 67.28 | 7,440 | +0.58(+0.87%) |
Oct 27, 2015 | 66.75 | 66.93 | 66.70 | 66.70 | 7,057 | -0.20(-0.30%) |
Oct 26, 2015 | 67.10 | 67.63 | 66.90 | 66.90 | 7,547 | -0.27(-0.41%) |
Oct 23, 2015 | 67.17 | 67.53 | 67.08 | 67.17 | 8,276 | +0.44(+0.66%) |
Oct 22, 2015 | 67.03 | 67.04 | 66.73 | 66.73 | 7,007 | -0.08(-0.12%) |
Oct 21, 2015 | 66.95 | 67.15 | 66.73 | 66.81 | 5,949 | -0.03(-0.04%) |
Oct 20, 2015 | 66.80 | 67.06 | 66.37 | 66.84 | 6,519 | +0.05(+0.07%) |
Oct 19, 2015 | 66.69 | 66.79 | 66.38 | 66.79 | 12,332 | +0.13(+0.20%) |
Oct 16, 2015 | 66.63 | 66.66 | 66.30 | 66.66 | 21,407 | +0.33(+0.49%) |
Oct 15, 2015 | 66.19 | 66.67 | 66.06 | 66.33 | 53,541 | +0.19(+0.29%) |
Oct 14, 2015 | 66.60 | 66.67 | 66.05 | 66.14 | 9,585 | -0.57(-0.85%) |
Oct 13, 2015 | 66.60 | 66.89 | 66.54 | 66.71 | 5,452 | -0.04(-0.06%) |
Oct 12, 2015 | 66.75 | 67.38 | 66.75 | 66.75 | 10,173 | +0.12(+0.18%) |
Oct 09, 2015 | 66.55 | 66.95 | 66.17 | 66.63 | 14,927 | +0.28(+0.42%) |
Oct 08, 2015 | 66.17 | 66.68 | 65.95 | 66.35 | 11,732 | +0.37(+0.56%) |
Oct 07, 2015 | 65.79 | 66.21 | 65.78 | 65.98 | 13,560 | +0.94(+1.45%) |
Oct 06, 2015 | 64.96 | 65.15 | 64.75 | 65.04 | 19,307 | +0.36(+0.56%) |
Oct 05, 2015 | 64.40 | 64.69 | 64.17 | 64.68 | 45,625 | +0.62(+0.97%) |
Oct 02, 2015 | 63.95 | 64.13 | 63.67 | 64.06 | 37,939 | -0.59(-0.92%) |
Oct 01, 2015 | 64.69 | 64.72 | 64.44 | 64.65 | 7,774 | -0.42(-0.64%) |
Sep 30, 2015 | 64.92 | 65.39 | 64.90 | 65.07 | 31,426 | +0.40(+0.62%) |
Sep 29, 2015 | 64.98 | 65.45 | 64.66 | 64.67 | 15,818 | -0.68(-1.05%) |
Sep 28, 2015 | 66.12 | 66.12 | 64.99 | 65.35 | 31,253 | -0.94(-1.42%) |
Sep 25, 2015 | 66.69 | 66.71 | 66.24 | 66.29 | 6,933 | -0.35(-0.53%) |
Sep 24, 2015 | 67.15 | 67.15 | 66.50 | 66.64 | 6,502 | -0.43(-0.64%) |
Sep 23, 2015 | 67.11 | 67.53 | 67.06 | 67.07 | 2,739 | -0.30(-0.45%) |
Sep 22, 2015 | 67.65 | 67.66 | 67.30 | 67.37 | 1,816 | -0.53(-0.78%) |
Sep 21, 2015 | 67.95 | 67.96 | 67.85 | 67.90 | 3,138 | +0.13(+0.19%) |
Sep 18, 2015 | 68.10 | 68.23 | 67.51 | 67.77 | 2,546 | -0.50(-0.73%) |
Sep 17, 2015 | 68.72 | 68.88 | 68.27 | 68.27 | 11,348 | -0.70(-1.01%) |
Sep 16, 2015 | 68.83 | 68.97 | 68.70 | 68.97 | 18,674 | +0.20(+0.30%) |
Sep 15, 2015 | 68.57 | 68.90 | 68.53 | 68.77 | 19,892 | +0.44(+0.65%) |
Sep 14, 2015 | 68.82 | 68.82 | 68.32 | 68.32 | 1,470 | -0.38(-0.55%) |
Sep 11, 2015 | 68.73 | 68.89 | 68.65 | 68.70 | 1,406 | -0.30(-0.43%) |
Sep 10, 2015 | 68.84 | 69.24 | 68.75 | 69.00 | 3,670 | +0.50(+0.72%) |
Sep 09, 2015 | 68.81 | 69.03 | 68.50 | 68.50 | 8,080 | -0.04(-0.06%) |
Sep 08, 2015 | 68.43 | 68.84 | 68.26 | 68.54 | 13,664 | +0.34(+0.50%) |
Sep 04, 2015 | 68.22 | 68.20 | 68.20 | 68.20 | 2,500 | -0.01(-0.01%) |
Sep 03, 2015 | 68.36 | 68.48 | 68.18 | 68.21 | 2,780 | -0.16(-0.23%) |
Sep 02, 2015 | 68.40 | 68.45 | 68.07 | 68.37 | 11,296 | +0.39(+0.57%) |