Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 66.13 | 66.24 | 64.67 | 65.00 | 2,088,547 | -1.25(-1.89%) |
Nov 27, 2015 | 66.00 | 66.61 | 65.54 | 66.25 | 970,355 | +0.21(+0.32%) |
Nov 25, 2015 | 65.48 | 66.04 | 66.04 | 66.04 | 2,567,600 | +0.80(+1.23%) |
Nov 24, 2015 | 64.66 | 65.95 | 64.26 | 65.24 | 3,420,826 | +0.18(+0.28%) |
Nov 23, 2015 | 65.15 | 65.91 | 64.62 | 65.06 | 3,150,197 | +0.04(+0.06%) |
Nov 20, 2015 | 66.44 | 67.67 | 63.42 | 65.02 | 8,838,732 | +3.49(+5.67%) |
Nov 19, 2015 | 62.00 | 62.00 | 61.00 | 61.53 | 5,072,871 | +0.41(+0.67%) |
Nov 18, 2015 | 59.55 | 62.01 | 59.51 | 61.12 | 5,341,447 | +1.62(+2.72%) |
Nov 17, 2015 | 57.50 | 60.11 | 57.50 | 59.50 | 2,861,177 | +0.36(+0.61%) |
Nov 16, 2015 | 57.63 | 59.30 | 57.23 | 59.14 | 4,669,436 | +1.10(+1.90%) |
Nov 13, 2015 | 60.11 | 60.19 | 57.84 | 58.04 | 4,950,938 | -3.31(-5.40%) |
Nov 12, 2015 | 62.64 | 62.64 | 60.43 | 61.35 | 4,838,999 | -0.83(-1.33%) |
Nov 11, 2015 | 65.52 | 65.52 | 61.84 | 62.18 | 3,990,127 | -3.47(-5.29%) |
Nov 10, 2015 | 65.91 | 66.00 | 64.44 | 65.65 | 4,476,885 | -1.57(-2.34%) |
Nov 09, 2015 | 66.86 | 67.66 | 66.21 | 67.22 | 2,241,797 | +0.24(+0.36%) |
Nov 06, 2015 | 68.59 | 68.83 | 65.95 | 66.98 | 1,975,625 | -1.98(-2.87%) |
Nov 05, 2015 | 68.77 | 69.13 | 67.56 | 68.96 | 1,203,951 | +0.56(+0.82%) |
Nov 04, 2015 | 69.00 | 69.25 | 68.08 | 68.40 | 1,655,373 | -0.79(-1.14%) |
Nov 03, 2015 | 68.39 | 69.99 | 68.30 | 69.19 | 1,625,553 | +0.95(+1.39%) |
Nov 02, 2015 | 67.98 | 68.33 | 66.35 | 68.24 | 2,282,624 | +0.49(+0.72%) |
Oct 30, 2015 | 67.65 | 68.17 | 66.03 | 67.75 | 2,219,387 | -0.12(-0.18%) |
Oct 29, 2015 | 67.55 | 68.19 | 67.17 | 67.87 | 1,382,522 | -0.15(-0.22%) |
Oct 28, 2015 | 65.58 | 68.41 | 65.58 | 68.02 | 2,282,884 | +1.90(+2.87%) |
Oct 27, 2015 | 66.05 | 66.47 | 64.84 | 66.12 | 2,831,705 | +0.65(+0.99%) |
Oct 26, 2015 | 63.66 | 66.03 | 63.07 | 65.47 | 4,369,029 | +1.86(+2.92%) |
Oct 23, 2015 | 69.71 | 69.96 | 63.02 | 63.61 | 7,001,311 | -5.73(-8.26%) |
Oct 22, 2015 | 70.47 | 70.65 | 68.86 | 69.34 | 1,778,201 | -0.84(-1.20%) |
Oct 21, 2015 | 70.22 | 70.72 | 69.81 | 70.18 | 1,462,373 | +0.42(+0.60%) |
Oct 20, 2015 | 70.76 | 71.00 | 69.70 | 69.76 | 1,513,850 | -1.08(-1.52%) |
Oct 19, 2015 | 70.12 | 71.04 | 69.85 | 70.84 | 1,282,846 | +0.78(+1.11%) |
Oct 16, 2015 | 68.84 | 70.30 | 68.81 | 70.06 | 1,437,152 | +1.51(+2.20%) |
Oct 15, 2015 | 68.91 | 68.99 | 67.20 | 68.55 | 2,245,793 | +0.03(+0.04%) |
Oct 14, 2015 | 69.82 | 70.12 | 68.12 | 68.52 | 1,941,678 | -1.47(-2.10%) |
Oct 13, 2015 | 70.69 | 71.01 | 69.52 | 69.99 | 1,659,993 | -0.78(-1.10%) |
Oct 12, 2015 | 71.21 | 71.30 | 70.42 | 70.77 | 1,576,558 | -0.27(-0.38%) |
Oct 09, 2015 | 71.49 | 71.67 | 70.51 | 71.04 | 1,362,219 | -0.26(-0.36%) |
Oct 08, 2015 | 69.67 | 71.71 | 69.67 | 71.30 | 3,237,159 | +2.15(+3.11%) |
Oct 07, 2015 | 70.79 | 70.99 | 68.34 | 69.15 | 3,344,568 | -1.59(-2.25%) |
Oct 06, 2015 | 72.37 | 72.44 | 70.30 | 70.74 | 1,775,457 | -1.41(-1.95%) |
Oct 05, 2015 | 71.46 | 72.29 | 71.06 | 72.15 | 1,735,686 | +1.27(+1.79%) |
Oct 02, 2015 | 70.20 | 70.88 | 68.70 | 70.88 | 2,474,972 | -0.27(-0.38%) |
Oct 01, 2015 | 71.88 | 72.42 | 70.50 | 71.15 | 2,014,207 | -0.82(-1.14%) |
Sep 30, 2015 | 72.31 | 72.31 | 70.19 | 71.97 | 2,625,118 | +0.06(+0.08%) |
Sep 29, 2015 | 73.48 | 73.94 | 71.38 | 71.91 | 1,972,438 | -1.97(-2.67%) |
Sep 28, 2015 | 75.37 | 76.00 | 73.71 | 73.88 | 2,236,475 | -1.88(-2.48%) |
Sep 25, 2015 | 75.85 | 77.25 | 75.22 | 75.76 | 3,423,463 | +1.38(+1.86%) |
Sep 24, 2015 | 73.38 | 74.62 | 73.35 | 74.38 | 1,465,032 | +0.53(+0.72%) |
Sep 23, 2015 | 73.39 | 74.16 | 73.08 | 73.85 | 1,120,290 | +0.78(+1.07%) |
Sep 22, 2015 | 72.73 | 73.13 | 72.27 | 73.07 | 1,126,311 | -0.22(-0.30%) |
Sep 21, 2015 | 74.07 | 74.20 | 73.07 | 73.29 | 1,840,821 | -0.05(-0.07%) |
Sep 18, 2015 | 72.68 | 74.14 | 72.68 | 73.34 | 2,232,357 | -0.16(-0.22%) |
Sep 17, 2015 | 73.53 | 74.48 | 73.32 | 73.50 | 1,484,767 | +0.14(+0.19%) |
Sep 16, 2015 | 72.41 | 73.50 | 72.01 | 73.36 | 1,678,158 | +0.72(+0.99%) |
Sep 15, 2015 | 72.35 | 73.00 | 71.77 | 72.64 | 1,346,469 | +0.33(+0.46%) |
Sep 14, 2015 | 72.50 | 72.61 | 72.15 | 72.31 | 1,425,252 | +0.11(+0.15%) |
Sep 11, 2015 | 71.37 | 72.21 | 70.81 | 72.20 | 1,195,066 | +0.56(+0.78%) |
Sep 10, 2015 | 71.03 | 72.27 | 70.80 | 71.64 | 1,177,074 | +0.51(+0.72%) |
Sep 09, 2015 | 72.49 | 72.91 | 71.03 | 71.13 | 1,509,437 | -1.16(-1.60%) |
Sep 08, 2015 | 72.02 | 72.32 | 71.53 | 72.29 | 1,560,022 | +1.48(+2.09%) |
Sep 04, 2015 | 70.00 | 70.81 | 70.81 | 70.81 | 1,569,700 | -0.08(-0.11%) |
Sep 03, 2015 | 71.80 | 72.19 | 70.67 | 70.89 | 1,359,123 | -0.55(-0.77%) |
Sep 02, 2015 | 71.00 | 71.67 | 70.68 | 71.44 | 1,566,376 | +1.04(+1.48%) |