Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 61.23 | 61.39 | 60.67 | 60.96 | 229,432 | -0.27(-0.45%) |
Nov 27, 2015 | 61.83 | 61.97 | 61.01 | 61.23 | 56,563 | -0.60(-0.96%) |
Nov 25, 2015 | 60.96 | 61.83 | 61.83 | 61.83 | 146,698 | +0.97(+1.59%) |
Nov 24, 2015 | 60.27 | 61.67 | 59.77 | 60.86 | 327,111 | +0.33(+0.55%) |
Nov 23, 2015 | 59.90 | 60.75 | 59.60 | 60.52 | 155,334 | +0.55(+0.92%) |
Nov 20, 2015 | 60.20 | 60.71 | 59.63 | 59.97 | 212,393 | +0.11(+0.19%) |
Nov 19, 2015 | 59.09 | 59.95 | 58.58 | 59.86 | 194,071 | +0.79(+1.34%) |
Nov 18, 2015 | 58.49 | 59.26 | 58.03 | 59.07 | 175,899 | +0.86(+1.48%) |
Nov 17, 2015 | 59.22 | 59.60 | 58.08 | 58.20 | 219,719 | -0.86(-1.46%) |
Nov 16, 2015 | 58.20 | 59.15 | 57.88 | 59.07 | 157,570 | +0.88(+1.51%) |
Nov 13, 2015 | 59.23 | 59.47 | 58.11 | 58.19 | 194,139 | -1.10(-1.85%) |
Nov 12, 2015 | 59.88 | 60.14 | 59.03 | 59.29 | 216,368 | -0.68(-1.13%) |
Nov 11, 2015 | 59.69 | 60.28 | 59.21 | 59.96 | 196,017 | +0.42(+0.71%) |
Nov 10, 2015 | 58.75 | 59.63 | 58.75 | 59.54 | 200,070 | +0.60(+1.02%) |
Nov 09, 2015 | 59.98 | 60.03 | 58.56 | 58.94 | 250,280 | -1.30(-2.16%) |
Nov 06, 2015 | 59.35 | 60.40 | 59.25 | 60.24 | 272,184 | +0.74(+1.24%) |
Nov 05, 2015 | 60.46 | 60.46 | 59.07 | 59.50 | 273,807 | -0.80(-1.32%) |
Nov 04, 2015 | 61.06 | 61.14 | 60.23 | 60.30 | 362,228 | -0.60(-0.99%) |
Nov 03, 2015 | 59.90 | 60.96 | 59.68 | 60.90 | 320,944 | +0.74(+1.23%) |
Nov 02, 2015 | 59.92 | 60.46 | 59.33 | 60.16 | 278,344 | +0.20(+0.34%) |
Oct 30, 2015 | 60.86 | 60.96 | 59.90 | 59.96 | 315,232 | -1.01(-1.65%) |
Oct 29, 2015 | 60.96 | 62.12 | 60.47 | 60.96 | 423,670 | -1.88(-2.98%) |
Oct 28, 2015 | 61.27 | 63.13 | 61.16 | 62.84 | 289,059 | +1.72(+2.82%) |
Oct 27, 2015 | 62.49 | 62.72 | 60.91 | 61.11 | 300,902 | -1.62(-2.59%) |
Oct 26, 2015 | 62.39 | 63.04 | 62.19 | 62.74 | 428,184 | +0.16(+0.25%) |
Oct 23, 2015 | 62.91 | 62.91 | 62.06 | 62.58 | 198,440 | +0.19(+0.30%) |
Oct 22, 2015 | 62.43 | 63.31 | 61.49 | 62.39 | 198,380 | +0.43(+0.70%) |
Oct 21, 2015 | 63.52 | 63.61 | 61.90 | 61.96 | 232,533 | -1.37(-2.17%) |
Oct 20, 2015 | 64.23 | 64.31 | 63.08 | 63.33 | 237,347 | -1.15(-1.78%) |
Oct 19, 2015 | 63.11 | 64.83 | 63.10 | 64.48 | 283,514 | +1.30(+2.06%) |
Oct 16, 2015 | 63.48 | 64.02 | 63.00 | 63.18 | 391,498 | +0.03(+0.05%) |
Oct 15, 2015 | 63.12 | 63.26 | 61.77 | 63.15 | 565,530 | +0.08(+0.13%) |
Oct 14, 2015 | 65.57 | 65.85 | 62.97 | 63.08 | 483,148 | -2.39(-3.64%) |
Oct 13, 2015 | 65.91 | 66.43 | 65.22 | 65.46 | 503,506 | -0.65(-0.98%) |
Oct 12, 2015 | 65.25 | 66.57 | 65.00 | 66.11 | 372,139 | +0.27(+0.40%) |
Oct 09, 2015 | 65.94 | 66.66 | 65.55 | 65.84 | 209,683 | +0.06(+0.09%) |
Oct 08, 2015 | 64.28 | 66.04 | 64.28 | 65.78 | 311,095 | +1.16(+1.80%) |
Oct 07, 2015 | 64.86 | 64.86 | 63.83 | 64.62 | 379,423 | -0.32(-0.50%) |
Oct 06, 2015 | 65.40 | 65.72 | 64.54 | 64.94 | 324,543 | -0.70(-1.06%) |
Oct 05, 2015 | 64.49 | 65.87 | 63.41 | 65.64 | 410,754 | +0.52(+0.81%) |
Oct 02, 2015 | 64.88 | 65.19 | 63.66 | 65.12 | 416,195 | +0.23(+0.35%) |
Oct 01, 2015 | 65.58 | 66.00 | 64.42 | 64.89 | 170,111 | -0.97(-1.47%) |
Sep 30, 2015 | 65.60 | 66.06 | 65.17 | 65.86 | 143,669 | +0.91(+1.39%) |
Sep 29, 2015 | 64.79 | 65.60 | 64.38 | 64.95 | 249,331 | +0.17(+0.27%) |
Sep 28, 2015 | 66.24 | 66.98 | 64.32 | 64.78 | 208,989 | -1.96(-2.94%) |
Sep 25, 2015 | 66.88 | 67.39 | 66.27 | 66.74 | 172,931 | +0.01(+0.02%) |
Sep 24, 2015 | 66.32 | 66.75 | 65.73 | 66.73 | 153,185 | +0.04(+0.05%) |
Sep 23, 2015 | 66.50 | 66.87 | 66.30 | 66.69 | 150,052 | +0.14(+0.21%) |
Sep 22, 2015 | 66.14 | 66.78 | 65.85 | 66.55 | 138,316 | -0.03(-0.04%) |
Sep 21, 2015 | 66.74 | 67.50 | 66.32 | 66.58 | 142,277 | +0.04(+0.05%) |
Sep 18, 2015 | 66.86 | 68.40 | 66.37 | 66.55 | 162,286 | -0.98(-1.46%) |
Sep 17, 2015 | 66.63 | 68.23 | 66.63 | 67.53 | 158,720 | +0.63(+0.95%) |
Sep 16, 2015 | 67.36 | 67.37 | 66.72 | 66.90 | 176,625 | -0.63(-0.94%) |
Sep 15, 2015 | 67.02 | 67.94 | 66.71 | 67.53 | 249,521 | +0.42(+0.62%) |
Sep 14, 2015 | 67.65 | 67.65 | 66.77 | 67.11 | 239,542 | -0.17(-0.26%) |
Sep 11, 2015 | 65.74 | 67.29 | 65.61 | 67.29 | 128,160 | +1.39(+2.12%) |
Sep 10, 2015 | 66.27 | 66.81 | 65.71 | 65.89 | 139,281 | -0.77(-1.15%) |
Sep 09, 2015 | 67.63 | 68.86 | 66.04 | 66.66 | 176,467 | -0.43(-0.65%) |
Sep 08, 2015 | 67.02 | 67.45 | 66.63 | 67.10 | 211,752 | +0.81(+1.22%) |
Sep 04, 2015 | 66.11 | 66.28 | 66.28 | 66.28 | 187,970 | -0.75(-1.13%) |
Sep 03, 2015 | 67.72 | 68.11 | 66.97 | 67.04 | 99,450 | -0.33(-0.50%) |
Sep 02, 2015 | 67.12 | 67.51 | 66.48 | 67.37 | 156,529 | +0.73(+1.10%) |