Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 71.29 | 71.52 | 69.83 | 69.83 | 7,708,703 | -1.37(-1.92%) |
Nov 27, 2015 | 71.30 | 71.71 | 71.16 | 71.20 | 1,472,963 | -0.08(-0.11%) |
Nov 25, 2015 | 71.40 | 71.28 | 71.28 | 71.28 | 2,971,648 | -0.12(-0.17%) |
Nov 24, 2015 | 71.12 | 71.77 | 70.69 | 71.40 | 4,031,055 | -0.73(-1.01%) |
Nov 23, 2015 | 71.92 | 72.28 | 71.60 | 72.13 | 4,735,103 | +0.23(+0.32%) |
Nov 20, 2015 | 71.75 | 72.78 | 71.60 | 71.90 | 4,994,793 | +0.64(+0.90%) |
Nov 19, 2015 | 70.82 | 71.40 | 70.41 | 71.26 | 3,707,895 | +0.06(+0.08%) |
Nov 18, 2015 | 69.36 | 71.29 | 69.28 | 71.20 | 4,601,294 | +2.00(+2.89%) |
Nov 17, 2015 | 68.89 | 70.16 | 68.63 | 69.20 | 3,539,009 | +0.06(+0.09%) |
Nov 16, 2015 | 68.09 | 69.16 | 68.08 | 69.14 | 3,889,766 | +1.43(+2.11%) |
Nov 13, 2015 | 67.80 | 68.32 | 67.40 | 67.71 | 4,274,732 | -0.26(-0.39%) |
Nov 12, 2015 | 68.56 | 68.74 | 67.92 | 67.97 | 4,285,643 | -0.72(-1.04%) |
Nov 11, 2015 | 68.18 | 69.18 | 68.07 | 68.69 | 3,904,522 | +0.54(+0.80%) |
Nov 10, 2015 | 67.00 | 68.37 | 67.00 | 68.15 | 3,880,048 | +1.02(+1.52%) |
Nov 09, 2015 | 67.69 | 67.91 | 66.46 | 67.12 | 4,911,212 | -0.93(-1.37%) |
Nov 06, 2015 | 67.92 | 68.16 | 66.35 | 68.05 | 7,191,373 | -0.13(-0.19%) |
Nov 05, 2015 | 68.51 | 68.85 | 67.38 | 68.18 | 4,477,258 | -0.37(-0.54%) |
Nov 04, 2015 | 69.48 | 69.48 | 68.45 | 68.55 | 4,022,049 | -0.52(-0.76%) |
Nov 03, 2015 | 69.55 | 69.81 | 68.62 | 69.08 | 5,704,483 | -0.31(-0.45%) |
Nov 02, 2015 | 68.63 | 69.51 | 68.35 | 69.39 | 4,105,906 | +0.40(+0.58%) |
Oct 30, 2015 | 69.42 | 69.82 | 68.99 | 68.99 | 4,781,517 | -0.36(-0.52%) |
Oct 29, 2015 | 69.61 | 70.68 | 68.76 | 69.36 | 6,098,924 | -0.90(-1.29%) |
Oct 28, 2015 | 68.68 | 70.29 | 68.00 | 70.26 | 6,751,299 | +1.83(+2.67%) |
Oct 27, 2015 | 67.24 | 68.47 | 67.24 | 68.43 | 5,641,404 | +1.52(+2.28%) |
Oct 26, 2015 | 66.24 | 67.55 | 65.78 | 66.91 | 5,622,053 | +0.68(+1.02%) |
Oct 23, 2015 | 65.59 | 66.89 | 65.36 | 66.24 | 6,714,485 | +1.12(+1.73%) |
Oct 22, 2015 | 65.31 | 65.84 | 63.57 | 65.11 | 11,912,135 | -0.03(-0.04%) |
Oct 21, 2015 | 66.17 | 66.30 | 64.21 | 65.14 | 10,606,916 | -0.66(-1.00%) |
Oct 20, 2015 | 67.79 | 67.95 | 65.66 | 65.80 | 8,816,910 | -2.08(-3.07%) |
Oct 19, 2015 | 68.62 | 68.76 | 67.22 | 67.88 | 6,939,733 | -1.07(-1.55%) |
Oct 16, 2015 | 68.16 | 68.96 | 67.63 | 68.94 | 6,526,001 | +1.40(+2.07%) |
Oct 15, 2015 | 67.11 | 67.73 | 66.66 | 67.55 | 7,575,339 | +0.52(+0.77%) |
Oct 14, 2015 | 68.49 | 69.36 | 66.86 | 67.03 | 11,224,680 | -0.31(-0.46%) |
Oct 13, 2015 | 67.49 | 68.72 | 67.28 | 67.34 | 11,943,551 | +0.15(+0.23%) |
Oct 12, 2015 | 66.46 | 68.30 | 66.23 | 67.19 | 31,294,154 | -5.67(-7.78%) |
Oct 09, 2015 | 72.17 | 73.22 | 71.89 | 72.86 | 6,047,552 | +2.00(+2.83%) |
Oct 08, 2015 | 70.33 | 71.04 | 69.18 | 70.85 | 5,433,160 | -0.19(-0.26%) |
Oct 07, 2015 | 71.30 | 71.77 | 69.70 | 71.04 | 6,067,383 | -0.15(-0.21%) |
Oct 06, 2015 | 73.07 | 73.17 | 69.42 | 71.19 | 6,527,644 | -2.03(-2.77%) |
Oct 05, 2015 | 74.50 | 74.84 | 72.40 | 73.22 | 6,264,076 | -0.80(-1.09%) |
Oct 02, 2015 | 71.18 | 74.05 | 70.70 | 74.03 | 6,640,412 | +1.98(+2.75%) |
Oct 01, 2015 | 70.71 | 72.16 | 70.54 | 72.05 | 6,325,787 | +1.26(+1.78%) |
Sep 30, 2015 | 68.96 | 70.85 | 68.93 | 70.79 | 8,016,708 | +2.88(+4.25%) |
Sep 29, 2015 | 67.98 | 69.53 | 67.01 | 67.90 | 8,647,448 | +0.46(+0.68%) |
Sep 28, 2015 | 70.78 | 70.93 | 66.40 | 67.45 | 9,807,133 | -3.65(-5.14%) |
Sep 25, 2015 | 72.94 | 72.94 | 70.40 | 71.10 | 6,851,240 | -1.09(-1.51%) |
Sep 24, 2015 | 73.12 | 73.20 | 71.96 | 72.19 | 6,730,042 | -1.13(-1.55%) |
Sep 23, 2015 | 74.43 | 74.79 | 73.23 | 73.32 | 5,749,863 | -0.94(-1.26%) |
Sep 22, 2015 | 73.43 | 74.41 | 73.26 | 74.26 | 5,981,840 | +0.18(+0.24%) |
Sep 21, 2015 | 75.36 | 75.96 | 73.68 | 74.08 | 7,855,265 | -0.76(-1.02%) |
Sep 18, 2015 | 76.72 | 77.35 | 74.75 | 74.85 | 13,688,592 | -1.26(-1.66%) |
Sep 17, 2015 | 71.45 | 78.53 | 71.29 | 76.11 | 20,001,068 | +4.68(+6.55%) |
Sep 16, 2015 | 71.13 | 71.50 | 69.87 | 71.43 | 4,545,892 | +1.26(+1.80%) |
Sep 15, 2015 | 69.72 | 70.51 | 69.45 | 70.17 | 4,176,109 | +0.91(+1.31%) |
Sep 14, 2015 | 69.29 | 69.59 | 68.75 | 69.26 | 3,780,023 | +0.08(+0.11%) |
Sep 11, 2015 | 68.22 | 69.23 | 66.60 | 69.19 | 4,310,556 | +0.81(+1.19%) |
Sep 10, 2015 | 68.61 | 69.08 | 68.09 | 68.38 | 4,336,254 | -0.21(-0.31%) |
Sep 09, 2015 | 70.58 | 70.63 | 68.42 | 68.59 | 3,357,178 | -1.51(-2.16%) |
Sep 08, 2015 | 68.90 | 70.18 | 68.73 | 70.10 | 3,125,527 | +2.17(+3.19%) |
Sep 04, 2015 | 68.21 | 67.94 | 67.94 | 67.94 | 4,039,182 | -1.08(-1.57%) |
Sep 03, 2015 | 69.40 | 70.08 | 68.80 | 69.02 | 3,816,055 | -0.18(-0.26%) |
Sep 02, 2015 | 68.27 | 69.21 | 67.92 | 69.20 | 3,851,747 | +1.70(+2.52%) |