Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 62.68 | 62.82 | 62.47 | 62.57 | 4,482,622 | -0.03(-0.05%) |
Nov 27, 2015 | 62.51 | 62.74 | 62.43 | 62.60 | 321,772 | +0.11(+0.18%) |
Nov 25, 2015 | 62.49 | 62.49 | 62.49 | 0 | -0.24(-0.38%) | |
Nov 24, 2015 | 62.97 | 63.01 | 62.45 | 62.73 | 1,075,530 | +0.11(+0.18%) |
Nov 23, 2015 | 62.76 | 62.62 | 1,274,925 | +0.37(+0.59%) | ||
Nov 20, 2015 | 62.16 | 62.27 | 62.03 | 62.25 | 581,338 | +0.21(+0.34%) |
Nov 19, 2015 | 62.25 | 62.47 | 62.03 | 62.04 | 803,813 | -0.16(-0.26%) |
Nov 18, 2015 | 62.14 | 62.34 | 62.04 | 62.20 | 619,746 | +0.08(+0.13%) |
Nov 17, 2015 | 62.28 | 62.41 | 62.00 | 62.12 | 684,149 | -0.16(-0.26%) |
Nov 16, 2015 | 62.06 | 62.29 | 61.94 | 62.28 | 540,003 | +0.20(+0.32%) |
Nov 13, 2015 | 61.75 | 62.27 | 61.75 | 62.08 | 748,688 | +0.34(+0.55%) |
Nov 12, 2015 | 62.10 | 62.25 | 61.68 | 61.74 | 674,035 | -0.47(-0.76%) |
Nov 11, 2015 | 62.10 | 62.29 | 62.06 | 62.21 | 529,213 | -0.01(-0.02%) |
Nov 10, 2015 | 62.00 | 62.30 | 61.92 | 62.22 | 763,442 | -0.06(-0.10%) |
Nov 09, 2015 | 62.10 | 62.45 | 62.05 | 62.28 | 716,327 | +0.07(+0.11%) |
Nov 06, 2015 | 62.34 | 62.62 | 62.15 | 62.21 | 592,055 | -0.43(-0.69%) |
Nov 05, 2015 | 62.79 | 62.79 | 62.06 | 62.64 | 649,750 | -0.09(-0.14%) |
Nov 04, 2015 | 62.61 | 62.85 | 62.61 | 62.73 | 320,437 | -0.02(-0.03%) |
Nov 03, 2015 | 62.58 | 62.77 | 62.45 | 62.75 | 480,363 | +0.01(+0.02%) |
Nov 02, 2015 | 62.43 | 62.78 | 62.28 | 62.74 | 390,570 | +0.24(+0.38%) |
Oct 30, 2015 | 62.22 | 62.73 | 62.21 | 62.50 | 658,844 | +0.31(+0.50%) |
Oct 29, 2015 | 61.84 | 62.22 | 61.70 | 62.19 | 437,992 | +0.19(+0.31%) |
Oct 28, 2015 | 62.05 | 62.23 | 61.68 | 62.00 | 628,324 | -0.05(-0.08%) |
Oct 27, 2015 | 62.11 | 62.23 | 61.91 | 62.05 | 482,106 | -0.11(-0.18%) |
Oct 26, 2015 | 62.05 | 62.31 | 61.88 | 62.16 | 459,948 | +0.14(+0.23%) |
Oct 23, 2015 | 62.00 | 62.13 | 61.80 | 62.02 | 637,821 | -0.01(-0.02%) |
Oct 22, 2015 | 62.09 | 62.16 | 61.90 | 62.03 | 536,372 | +0.07(+0.11%) |
Oct 21, 2015 | 62.13 | 62.19 | 61.90 | 61.96 | 351,884 | -0.05(-0.08%) |
Oct 20, 2015 | 62.10 | 62.18 | 61.94 | 62.01 | 512,410 | -0.08(-0.13%) |
Oct 19, 2015 | 61.86 | 62.25 | 61.77 | 62.09 | 469,839 | +0.20(+0.32%) |
Oct 16, 2015 | 62.12 | 62.14 | 61.82 | 61.89 | 535,968 | -0.10(-0.16%) |
Oct 15, 2015 | 61.75 | 62.02 | 61.71 | 61.99 | 354,625 | +0.33(+0.54%) |
Oct 14, 2015 | 61.84 | 62.02 | 61.66 | 61.66 | 512,174 | -0.09(-0.15%) |
Oct 13, 2015 | 61.96 | 62.17 | 61.72 | 61.75 | 401,948 | -0.27(-0.44%) |
Oct 12, 2015 | 61.67 | 62.20 | 61.67 | 62.02 | 484,075 | +0.36(+0.58%) |
Oct 09, 2015 | 61.63 | 61.97 | 61.56 | 61.66 | 518,525 | +0.10(+0.16%) |
Oct 08, 2015 | 61.31 | 61.80 | 61.31 | 61.56 | 523,339 | +0.06(+0.10%) |
Oct 07, 2015 | 61.28 | 61.68 | 61.03 | 61.50 | 838,618 | +0.26(+0.42%) |
Oct 06, 2015 | 61.43 | 61.53 | 61.06 | 61.24 | 813,935 | -0.18(-0.29%) |
Oct 05, 2015 | 61.56 | 61.77 | 60.95 | 61.42 | 945,890 | +0.10(+0.16%) |
Oct 02, 2015 | 61.00 | 61.33 | 60.71 | 61.32 | 767,774 | +0.51(+0.84%) |
Oct 01, 2015 | 60.86 | 61.00 | 60.55 | 60.81 | 862,768 | -0.23(-0.38%) |
Sep 30, 2015 | 60.70 | 61.05 | 60.42 | 61.04 | 963,730 | +0.51(+0.84%) |
Sep 29, 2015 | 60.70 | 60.82 | 60.44 | 60.53 | 982,479 | -0.06(-0.10%) |
Sep 28, 2015 | 60.88 | 61.06 | 60.58 | 60.59 | 991,076 | -0.29(-0.48%) |
Sep 25, 2015 | 61.61 | 61.88 | 60.78 | 60.88 | 845,919 | -0.68(-1.10%) |
Sep 24, 2015 | 61.40 | 61.63 | 61.00 | 61.56 | 654,527 | +0.10(+0.16%) |
Sep 23, 2015 | 61.30 | 61.75 | 61.15 | 61.46 | 722,987 | +0.10(+0.16%) |
Sep 22, 2015 | 61.07 | 61.42 | 61.05 | 61.36 | 989,036 | -0.07(-0.11%) |
Sep 21, 2015 | 60.65 | 61.45 | 60.65 | 61.43 | 841,793 | +0.88(+1.45%) |
Sep 18, 2015 | 60.78 | 61.01 | 60.50 | 60.55 | 1,809,473 | -0.36(-0.59%) |
Sep 17, 2015 | 60.85 | 61.06 | 60.61 | 60.91 | 1,716,144 | +0.00(+0.00%) |
Sep 16, 2015 | 60.87 | 61.01 | 60.70 | 60.91 | 950,169 | +0.07(+0.12%) |
Sep 15, 2015 | 60.70 | 60.93 | 60.50 | 60.84 | 958,748 | +0.11(+0.18%) |
Sep 14, 2015 | 60.90 | 61.00 | 60.69 | 60.73 | 686,669 | -0.27(-0.44%) |
Sep 11, 2015 | 60.52 | 61.03 | 60.49 | 61.00 | 616,215 | +0.45(+0.74%) |
Sep 10, 2015 | 60.42 | 60.88 | 60.42 | 60.55 | 1,088,848 | -0.05(-0.08%) |
Sep 09, 2015 | 60.70 | 61.05 | 60.51 | 60.60 | 1,268,542 | +0.00(+0.00%) |
Sep 08, 2015 | 60.57 | 61.11 | 60.56 | 60.60 | 1,313,308 | +0.25(+0.41%) |
Sep 04, 2015 | 60.35 | 60.35 | 60.35 | 0 | -0.11(-0.18%) | |
Sep 03, 2015 | 60.39 | 60.70 | 60.20 | 60.46 | 2,126,613 | +0.07(+0.12%) |
Sep 02, 2015 | 60.30 | 60.91 | 60.28 | 60.39 | 1,423,652 | +0.13(+0.22%) |