Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 72.50 | 72.89 | 70.47 | 71.40 | 3,372,942 | -0.33(-0.45%) |
Nov 27, 2015 | 71.58 | 72.56 | 71.44 | 71.72 | 1,560,239 | +0.17(+0.23%) |
Nov 25, 2015 | 70.29 | 71.56 | 71.56 | 71.56 | 2,207,050 | +1.43(+2.04%) |
Nov 24, 2015 | 69.63 | 70.23 | 69.01 | 70.12 | 1,729,314 | +0.28(+0.40%) |
Nov 23, 2015 | 68.71 | 70.41 | 68.70 | 69.85 | 2,915,563 | +1.13(+1.64%) |
Nov 20, 2015 | 68.85 | 69.42 | 68.39 | 68.72 | 3,034,224 | +0.17(+0.24%) |
Nov 19, 2015 | 69.89 | 70.29 | 68.16 | 68.55 | 3,219,829 | -1.25(-1.80%) |
Nov 18, 2015 | 68.10 | 69.94 | 67.62 | 69.81 | 2,849,952 | +2.00(+2.96%) |
Nov 17, 2015 | 67.48 | 68.96 | 66.42 | 67.80 | 2,972,184 | +0.49(+0.73%) |
Nov 16, 2015 | 66.86 | 67.95 | 65.62 | 67.31 | 4,448,483 | -0.12(-0.18%) |
Nov 13, 2015 | 67.15 | 68.97 | 66.55 | 67.43 | 3,326,131 | -0.05(-0.07%) |
Nov 12, 2015 | 68.31 | 69.14 | 67.31 | 67.48 | 3,372,756 | -1.48(-2.15%) |
Nov 11, 2015 | 70.34 | 70.53 | 68.95 | 68.96 | 3,179,515 | -1.24(-1.77%) |
Nov 10, 2015 | 70.05 | 70.33 | 68.79 | 70.20 | 2,598,998 | -0.25(-0.35%) |
Nov 09, 2015 | 69.64 | 70.87 | 69.24 | 70.45 | 2,478,686 | +0.62(+0.89%) |
Nov 06, 2015 | 69.89 | 70.29 | 67.74 | 69.83 | 4,188,734 | -0.04(-0.06%) |
Nov 05, 2015 | 70.68 | 70.80 | 68.96 | 69.87 | 3,094,919 | -1.27(-1.79%) |
Nov 04, 2015 | 71.25 | 71.56 | 69.70 | 71.14 | 3,383,803 | +0.41(+0.57%) |
Nov 03, 2015 | 69.83 | 71.63 | 68.68 | 70.74 | 3,930,585 | +0.63(+0.90%) |
Nov 02, 2015 | 66.44 | 70.23 | 65.81 | 70.10 | 5,428,446 | +4.30(+6.53%) |
Oct 30, 2015 | 66.63 | 66.84 | 65.20 | 65.81 | 2,722,513 | -0.67(-1.01%) |
Oct 29, 2015 | 68.38 | 69.25 | 66.24 | 66.48 | 4,947,951 | -1.73(-2.53%) |
Oct 28, 2015 | 66.19 | 68.21 | 64.78 | 68.21 | 5,644,581 | +1.71(+2.57%) |
Oct 27, 2015 | 65.49 | 66.52 | 64.89 | 66.50 | 4,672,326 | +1.42(+2.19%) |
Oct 26, 2015 | 64.69 | 66.47 | 63.88 | 65.08 | 4,128,598 | +0.22(+0.34%) |
Oct 23, 2015 | 64.32 | 65.24 | 63.64 | 64.86 | 4,884,157 | +1.46(+2.31%) |
Oct 22, 2015 | 63.76 | 63.76 | 61.81 | 63.40 | 8,177,607 | -0.14(-0.22%) |
Oct 21, 2015 | 64.50 | 64.85 | 61.44 | 63.54 | 10,476,918 | +0.02(+0.03%) |
Oct 20, 2015 | 65.97 | 65.97 | 63.17 | 63.52 | 5,243,162 | -2.22(-3.38%) |
Oct 19, 2015 | 65.02 | 67.57 | 63.48 | 65.74 | 8,019,743 | +0.50(+0.77%) |
Oct 16, 2015 | 65.54 | 66.71 | 64.12 | 65.23 | 7,062,078 | -0.26(-0.39%) |
Oct 15, 2015 | 60.53 | 65.51 | 60.45 | 65.49 | 7,431,071 | +4.43(+7.26%) |
Oct 14, 2015 | 61.44 | 62.64 | 59.94 | 61.06 | 6,221,725 | +0.65(+1.08%) |
Oct 13, 2015 | 62.56 | 64.39 | 60.40 | 60.40 | 5,059,658 | -2.79(-4.41%) |
Oct 12, 2015 | 64.18 | 64.75 | 62.84 | 63.19 | 2,457,050 | -0.77(-1.20%) |
Oct 09, 2015 | 62.82 | 64.69 | 61.93 | 63.96 | 4,805,876 | +1.10(+1.74%) |
Oct 08, 2015 | 63.22 | 63.46 | 60.62 | 62.86 | 6,470,344 | -0.64(-1.01%) |
Oct 07, 2015 | 62.47 | 64.65 | 60.73 | 63.51 | 6,443,281 | +1.07(+1.71%) |
Oct 06, 2015 | 64.58 | 65.02 | 59.84 | 62.44 | 10,334,764 | -2.75(-4.21%) |
Oct 05, 2015 | 65.97 | 67.18 | 63.57 | 65.19 | 6,596,166 | +0.51(+0.79%) |
Oct 02, 2015 | 60.15 | 64.94 | 59.71 | 64.67 | 9,205,618 | +3.01(+4.89%) |
Oct 01, 2015 | 61.23 | 61.83 | 59.53 | 61.66 | 7,068,445 | +0.18(+0.29%) |
Sep 30, 2015 | 61.04 | 62.37 | 59.49 | 61.48 | 9,863,132 | +2.20(+3.72%) |
Sep 29, 2015 | 61.93 | 63.76 | 58.43 | 59.28 | 10,792,039 | -2.60(-4.20%) |
Sep 28, 2015 | 66.07 | 66.23 | 60.52 | 61.88 | 14,790,277 | -4.79(-7.19%) |
Sep 25, 2015 | 72.80 | 73.01 | 65.17 | 66.67 | 12,829,968 | -4.90(-6.85%) |
Sep 24, 2015 | 71.84 | 72.08 | 69.28 | 71.57 | 4,351,966 | -0.89(-1.23%) |
Sep 23, 2015 | 72.78 | 73.93 | 71.28 | 72.45 | 3,231,121 | -0.08(-0.11%) |
Sep 22, 2015 | 73.04 | 73.77 | 71.16 | 72.53 | 6,525,757 | -1.70(-2.29%) |
Sep 21, 2015 | 79.30 | 79.35 | 73.30 | 74.23 | 8,956,125 | -4.23(-5.39%) |
Sep 18, 2015 | 77.40 | 78.83 | 77.15 | 78.46 | 4,518,087 | -0.27(-0.34%) |
Sep 17, 2015 | 76.47 | 79.59 | 75.71 | 78.73 | 5,182,764 | +2.46(+3.22%) |
Sep 16, 2015 | 77.48 | 77.85 | 75.27 | 76.27 | 2,991,862 | -0.74(-0.96%) |
Sep 15, 2015 | 76.46 | 77.38 | 75.86 | 77.01 | 1,935,126 | +0.76(+1.00%) |
Sep 14, 2015 | 76.63 | 76.82 | 75.05 | 76.25 | 1,533,536 | -0.25(-0.32%) |
Sep 11, 2015 | 75.10 | 76.50 | 74.33 | 76.50 | 2,898,606 | +1.26(+1.67%) |
Sep 10, 2015 | 72.95 | 75.44 | 72.93 | 75.23 | 12,472,829 | +1.95(+2.66%) |
Sep 09, 2015 | 76.00 | 76.31 | 73.08 | 73.28 | 4,889,344 | -1.99(-2.65%) |
Sep 08, 2015 | 74.00 | 75.36 | 72.79 | 75.28 | 3,589,002 | +3.33(+4.63%) |
Sep 04, 2015 | 70.74 | 71.94 | 71.94 | 71.94 | 14,901,926 | +0.17(+0.24%) |
Sep 03, 2015 | 74.45 | 74.98 | 71.61 | 71.77 | 4,844,741 | -2.19(-2.96%) |
Sep 02, 2015 | 72.32 | 74.06 | 70.85 | 73.96 | 5,445,146 | +3.05(+4.31%) |