Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 61.59 | 61.59 | 61.26 | 61.28 | 26,550 | -0.22(-0.36%) |
Nov 27, 2015 | 61.48 | 61.58 | 61.36 | 61.51 | 6,400 | +0.01(+0.01%) |
Nov 25, 2015 | 61.54 | 61.50 | 61.50 | 61.50 | 20,718 | +0.03(+0.06%) |
Nov 24, 2015 | 61.04 | 61.64 | 60.98 | 61.46 | 36,476 | +0.04(+0.07%) |
Nov 23, 2015 | 61.51 | 61.69 | 61.29 | 61.42 | 28,513 | -0.06(-0.10%) |
Nov 20, 2015 | 61.55 | 61.74 | 61.45 | 61.48 | 17,845 | +0.19(+0.30%) |
Nov 19, 2015 | 61.27 | 61.42 | 61.21 | 61.29 | 14,273 | -0.06(-0.09%) |
Nov 18, 2015 | 60.54 | 61.38 | 60.54 | 61.35 | 46,651 | +1.00(+1.65%) |
Nov 17, 2015 | 60.54 | 60.81 | 60.24 | 60.35 | 34,050 | -0.03(-0.05%) |
Nov 16, 2015 | 59.41 | 60.38 | 59.41 | 60.38 | 24,403 | +0.89(+1.49%) |
Nov 13, 2015 | 60.05 | 60.13 | 59.49 | 59.50 | 61,161 | -0.71(-1.18%) |
Nov 12, 2015 | 60.68 | 60.82 | 60.18 | 60.21 | 22,478 | -0.79(-1.30%) |
Nov 11, 2015 | 61.28 | 61.30 | 61.00 | 61.00 | 14,663 | -0.17(-0.28%) |
Nov 10, 2015 | 60.90 | 61.18 | 60.84 | 61.17 | 28,095 | +0.01(+0.01%) |
Nov 09, 2015 | 61.51 | 61.51 | 60.84 | 61.16 | 40,328 | -0.46(-0.75%) |
Nov 06, 2015 | 61.65 | 61.68 | 61.27 | 61.63 | 22,855 | -0.08(-0.13%) |
Nov 05, 2015 | 61.72 | 61.97 | 61.43 | 61.70 | 19,358 | -0.04(-0.07%) |
Nov 04, 2015 | 62.07 | 62.07 | 61.60 | 61.75 | 42,871 | -0.20(-0.32%) |
Nov 03, 2015 | 61.65 | 62.12 | 61.63 | 61.94 | 139,511 | +0.20(+0.32%) |
Nov 02, 2015 | 61.15 | 61.81 | 61.15 | 61.75 | 32,284 | +0.71(+1.17%) |
Oct 30, 2015 | 61.41 | 61.47 | 61.03 | 61.03 | 23,363 | -0.34(-0.56%) |
Oct 29, 2015 | 61.23 | 61.46 | 61.16 | 61.38 | 34,826 | +0.05(+0.08%) |
Oct 28, 2015 | 60.68 | 61.33 | 60.68 | 61.33 | 29,160 | +0.70(+1.16%) |
Oct 27, 2015 | 60.56 | 60.72 | 60.43 | 60.62 | 17,591 | -0.14(-0.23%) |
Oct 26, 2015 | 60.88 | 60.88 | 60.65 | 60.76 | 20,763 | -0.15(-0.25%) |
Oct 23, 2015 | 60.84 | 61.02 | 60.59 | 60.91 | 57,290 | +0.79(+1.31%) |
Oct 22, 2015 | 59.45 | 60.19 | 59.44 | 60.12 | 49,219 | +0.97(+1.64%) |
Oct 21, 2015 | 59.62 | 59.62 | 59.10 | 59.15 | 23,395 | -0.31(-0.52%) |
Oct 20, 2015 | 59.46 | 59.69 | 59.35 | 59.46 | 21,928 | -0.07(-0.11%) |
Oct 19, 2015 | 59.32 | 59.56 | 59.24 | 59.53 | 39,768 | -0.01(-0.01%) |
Oct 16, 2015 | 59.39 | 59.54 | 59.17 | 59.54 | 25,276 | +0.32(+0.55%) |
Oct 15, 2015 | 58.49 | 59.21 | 58.49 | 59.21 | 32,794 | +0.93(+1.59%) |
Oct 14, 2015 | 58.58 | 58.73 | 58.26 | 58.28 | 16,110 | -0.31(-0.53%) |
Oct 13, 2015 | 58.70 | 59.12 | 58.55 | 58.59 | 49,964 | -0.34(-0.58%) |
Oct 12, 2015 | 58.89 | 58.99 | 58.80 | 58.94 | 19,655 | +0.05(+0.09%) |
Oct 09, 2015 | 58.94 | 59.01 | 58.71 | 58.89 | 15,160 | +0.07(+0.12%) |
Oct 08, 2015 | 58.23 | 58.84 | 58.15 | 58.82 | 28,680 | +0.47(+0.81%) |
Oct 07, 2015 | 58.20 | 58.44 | 57.85 | 58.34 | 31,799 | +0.47(+0.82%) |
Oct 06, 2015 | 58.04 | 58.13 | 57.72 | 57.87 | 78,645 | -0.21(-0.35%) |
Oct 05, 2015 | 57.43 | 58.16 | 57.43 | 58.08 | 67,077 | +1.07(+1.87%) |
Oct 02, 2015 | 55.59 | 57.03 | 55.35 | 57.01 | 82,173 | +0.80(+1.42%) |
Oct 01, 2015 | 56.21 | 56.30 | 55.58 | 56.21 | 121,502 | +0.13(+0.23%) |
Sep 30, 2015 | 55.74 | 56.10 | 55.52 | 56.09 | 48,112 | +0.99(+1.79%) |
Sep 29, 2015 | 55.13 | 55.49 | 54.77 | 55.10 | 66,213 | +0.08(+0.14%) |
Sep 28, 2015 | 56.13 | 56.13 | 54.93 | 55.02 | 325,583 | -1.39(-2.47%) |
Sep 25, 2015 | 57.07 | 57.07 | 56.22 | 56.41 | 47,194 | -0.08(-0.14%) |
Sep 24, 2015 | 56.23 | 56.57 | 55.80 | 56.49 | 126,823 | -0.21(-0.36%) |
Sep 23, 2015 | 56.82 | 56.92 | 56.57 | 56.70 | 23,720 | -0.05(-0.09%) |
Sep 22, 2015 | 56.74 | 56.88 | 56.35 | 56.75 | 45,105 | -0.66(-1.15%) |
Sep 21, 2015 | 57.45 | 57.77 | 57.12 | 57.41 | 85,751 | +0.23(+0.41%) |
Sep 18, 2015 | 57.41 | 57.76 | 57.07 | 57.18 | 434,607 | -0.87(-1.50%) |
Sep 17, 2015 | 58.13 | 59.00 | 58.05 | 58.05 | 25,916 | -0.19(-0.32%) |
Sep 16, 2015 | 57.84 | 58.28 | 57.77 | 58.23 | 67,626 | +0.43(+0.75%) |
Sep 15, 2015 | 57.16 | 57.91 | 57.16 | 57.80 | 21,822 | +0.82(+1.44%) |
Sep 14, 2015 | 57.29 | 57.29 | 56.89 | 56.98 | 24,301 | -0.28(-0.49%) |
Sep 11, 2015 | 56.80 | 57.26 | 56.71 | 57.26 | 119,122 | +0.29(+0.51%) |
Sep 10, 2015 | 56.65 | 57.36 | 56.56 | 56.97 | 33,606 | +0.36(+0.64%) |
Sep 09, 2015 | 57.97 | 57.97 | 56.61 | 56.61 | 38,158 | -0.82(-1.42%) |
Sep 08, 2015 | 56.98 | 57.45 | 56.88 | 57.42 | 52,087 | +1.26(+2.25%) |
Sep 04, 2015 | 56.25 | 56.16 | 56.16 | 56.16 | 54,776 | -0.93(-1.63%) |
Sep 03, 2015 | 57.11 | 57.62 | 56.80 | 57.09 | 31,258 | +0.38(+0.68%) |
Sep 02, 2015 | 56.73 | 56.73 | 56.09 | 56.71 | 92,762 | +0.66(+1.17%) |