Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 63.95 | 63.99 | 63.49 | 63.89 | 2,875 | +0.49(+0.77%) |
Nov 27, 2015 | 63.48 | 63.97 | 63.40 | 63.40 | 2,136 | +0.33(+0.52%) |
Nov 25, 2015 | 63.15 | 63.07 | 63.07 | 63.07 | 2,600 | +0.22(+0.35%) |
Nov 24, 2015 | 63.00 | 63.00 | 62.50 | 62.85 | 1,455 | -0.29(-0.46%) |
Nov 23, 2015 | 63.23 | 63.28 | 62.53 | 63.14 | 7,403 | +0.46(+0.74%) |
Nov 20, 2015 | 62.32 | 62.68 | 62.28 | 62.68 | 4,074 | +0.78(+1.26%) |
Nov 19, 2015 | 62.00 | 62.01 | 61.46 | 61.89 | 14,499 | -0.99(-1.57%) |
Nov 18, 2015 | 63.10 | 63.13 | 62.25 | 62.88 | 4,802 | -0.02(-0.03%) |
Nov 17, 2015 | 62.59 | 63.05 | 62.40 | 62.90 | 4,634 | +0.55(+0.88%) |
Nov 16, 2015 | 62.25 | 62.35 | 61.95 | 62.35 | 3,615 | +1.08(+1.76%) |
Nov 13, 2015 | 61.73 | 62.00 | 61.06 | 61.27 | 5,938 | +0.47(+0.77%) |
Nov 12, 2015 | 61.26 | 61.50 | 60.74 | 60.80 | 9,777 | -0.95(-1.54%) |
Nov 11, 2015 | 61.93 | 61.93 | 61.69 | 61.75 | 3,527 | -0.45(-0.72%) |
Nov 10, 2015 | 61.60 | 64.38 | 61.60 | 62.20 | 21,001 | +0.83(+1.35%) |
Nov 09, 2015 | 61.34 | 61.75 | 61.12 | 61.37 | 3,134 | +0.46(+0.75%) |
Nov 06, 2015 | 61.37 | 61.55 | 60.91 | 60.91 | 14,420 | +1.27(+2.13%) |
Nov 05, 2015 | 59.87 | 60.21 | 59.64 | 59.64 | 25,933 | -0.50(-0.83%) |
Nov 04, 2015 | 60.00 | 60.50 | 59.79 | 60.14 | 9,892 | +0.92(+1.55%) |
Nov 03, 2015 | 58.90 | 59.50 | 58.87 | 59.22 | 4,576 | +0.83(+1.42%) |
Nov 02, 2015 | 58.15 | 58.52 | 58.15 | 58.39 | 16,136 | -0.48(-0.82%) |
Oct 30, 2015 | 57.76 | 58.87 | 57.76 | 58.87 | 17,347 | +0.08(+0.14%) |
Oct 29, 2015 | 59.50 | 59.50 | 58.79 | 58.79 | 6,359 | -0.71(-1.20%) |
Oct 28, 2015 | 57.90 | 59.64 | 57.66 | 59.50 | 6,319 | +1.52(+2.61%) |
Oct 27, 2015 | 58.10 | 58.10 | 57.98 | 57.98 | 1,146 | -0.05(-0.08%) |
Oct 26, 2015 | 58.40 | 58.55 | 57.87 | 58.03 | 13,207 | -0.37(-0.63%) |
Oct 23, 2015 | 57.83 | 58.91 | 57.83 | 58.40 | 11,646 | +1.17(+2.04%) |
Oct 22, 2015 | 56.64 | 57.36 | 56.54 | 57.23 | 8,282 | +2.03(+3.68%) |
Oct 20, 2015 | 55.18 | 55.43 | 55.18 | 55.20 | 15 | -0.26(-0.46%) |
Oct 19, 2015 | 55.49 | 55.57 | 55.06 | 55.46 | 3,074 | +0.66(+1.21%) |
Oct 16, 2015 | 54.79 | 54.79 | 54.79 | 54.79 | 200 | +0.50(+0.92%) |
Oct 15, 2015 | 54.59 | 54.80 | 54.12 | 54.30 | 4,197 | +0.69(+1.28%) |
Oct 14, 2015 | 54.16 | 54.16 | 53.57 | 53.61 | 5,763 | -0.90(-1.65%) |
Oct 13, 2015 | 54.51 | 54.51 | 54.51 | 54.51 | 277 | +0.02(+0.04%) |
Oct 12, 2015 | 54.77 | 54.77 | 54.49 | 54.49 | 3,594 | -0.31(-0.57%) |
Oct 09, 2015 | 54.80 | 55.96 | 54.78 | 54.80 | 7,749 | -0.65(-1.17%) |
Oct 08, 2015 | 55.84 | 55.98 | 55.45 | 55.45 | 694 | -0.61(-1.09%) |
Oct 07, 2015 | 56.16 | 56.16 | 55.85 | 56.06 | 3,981 | +0.14(+0.25%) |
Oct 06, 2015 | 56.00 | 56.13 | 55.56 | 55.92 | 10,855 | -0.76(-1.34%) |
Oct 05, 2015 | 56.40 | 57.15 | 56.40 | 56.68 | 42,426 | +0.43(+0.76%) |
Oct 02, 2015 | 55.56 | 56.25 | 55.41 | 56.25 | 8,095 | -0.55(-0.97%) |
Oct 01, 2015 | 57.08 | 57.08 | 56.41 | 56.80 | 23,627 | -0.10(-0.18%) |
Sep 30, 2015 | 56.57 | 56.90 | 56.57 | 56.90 | 3,118 | +0.94(+1.68%) |
Sep 29, 2015 | 56.00 | 56.01 | 55.94 | 55.96 | 1,388 | -0.23(-0.42%) |
Sep 28, 2015 | 56.49 | 56.49 | 56.19 | 56.19 | 544 | -0.40(-0.71%) |
Sep 25, 2015 | 57.20 | 57.20 | 56.57 | 56.59 | 5,711 | +0.31(+0.56%) |
Sep 24, 2015 | 55.62 | 56.28 | 55.42 | 56.28 | 5,316 | -0.79(-1.38%) |
Sep 23, 2015 | 57.18 | 57.45 | 56.49 | 57.07 | 2,004 | -0.62(-1.07%) |
Sep 22, 2015 | 57.08 | 57.74 | 57.08 | 57.69 | 4,028 | +0.81(+1.42%) |
Sep 21, 2015 | 56.40 | 57.03 | 56.40 | 56.88 | 5,806 | +1.39(+2.50%) |
Sep 18, 2015 | 54.61 | 55.49 | 54.51 | 55.49 | 5,890 | +0.89(+1.63%) |
Sep 17, 2015 | 55.25 | 55.75 | 54.00 | 54.60 | 1,443 | -1.47(-2.62%) |
Sep 16, 2015 | 55.71 | 56.08 | 55.35 | 56.07 | 1,888 | -0.00(-0.00%) |
Sep 15, 2015 | 55.34 | 56.07 | 55.34 | 56.07 | 491 | +0.47(+0.85%) |
Sep 14, 2015 | 55.50 | 55.60 | 55.50 | 55.60 | 913 | +0.08(+0.15%) |
Sep 11, 2015 | 55.58 | 55.59 | 55.41 | 55.52 | 1,766 | -0.66(-1.18%) |
Sep 10, 2015 | 56.91 | 56.91 | 55.64 | 56.18 | 2,351 | -1.32(-2.30%) |
Sep 09, 2015 | 57.38 | 57.50 | 56.78 | 57.50 | 2,317 | +1.10(+1.95%) |
Sep 08, 2015 | 57.25 | 57.25 | 56.40 | 56.40 | 1,839 | -0.80(-1.40%) |
Sep 04, 2015 | 57.15 | 57.20 | 57.20 | 57.20 | 8,100 | +0.05(+0.09%) |
Sep 03, 2015 | 57.79 | 58.08 | 57.00 | 57.15 | 15,204 | +0.90(+1.60%) |
Sep 02, 2015 | 56.71 | 56.71 | 55.88 | 56.25 | 2,388 | +0.21(+0.37%) |