Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 61.18 | 61.25 | 60.03 | 60.73 | 284,118 | -1.51(-2.43%) |
Nov 27, 2015 | 62.42 | 62.76 | 62.08 | 62.24 | 88,943 | -0.58(-0.93%) |
Nov 25, 2015 | 63.29 | 62.82 | 62.82 | 62.82 | 87,458 | -0.38(-0.59%) |
Nov 24, 2015 | 62.26 | 63.57 | 62.24 | 63.20 | 95,445 | +0.43(+0.69%) |
Nov 23, 2015 | 63.61 | 63.62 | 62.75 | 62.76 | 107,803 | -1.01(-1.58%) |
Nov 20, 2015 | 63.36 | 64.03 | 63.28 | 63.77 | 98,968 | +0.53(+0.84%) |
Nov 19, 2015 | 63.29 | 64.13 | 63.16 | 63.24 | 107,034 | +0.09(+0.14%) |
Nov 18, 2015 | 62.24 | 63.30 | 61.76 | 63.15 | 186,924 | +1.39(+2.26%) |
Nov 17, 2015 | 61.25 | 62.31 | 61.15 | 61.75 | 161,542 | +0.56(+0.92%) |
Nov 16, 2015 | 59.42 | 61.24 | 59.27 | 61.19 | 136,121 | +1.17(+1.94%) |
Nov 13, 2015 | 60.56 | 60.56 | 59.73 | 60.02 | 218,060 | -0.68(-1.12%) |
Nov 12, 2015 | 60.50 | 61.27 | 60.26 | 60.71 | 214,471 | +0.23(+0.38%) |
Nov 11, 2015 | 60.76 | 61.05 | 60.13 | 60.48 | 146,738 | -0.12(-0.20%) |
Nov 10, 2015 | 60.54 | 60.98 | 60.18 | 60.60 | 113,861 | -0.31(-0.50%) |
Nov 09, 2015 | 61.15 | 61.84 | 60.78 | 60.90 | 115,152 | -0.70(-1.14%) |
Nov 06, 2015 | 61.40 | 61.90 | 61.29 | 61.61 | 91,596 | -0.02(-0.03%) |
Nov 05, 2015 | 61.98 | 62.21 | 61.22 | 61.63 | 92,163 | -0.43(-0.70%) |
Nov 04, 2015 | 62.36 | 62.43 | 61.63 | 62.06 | 188,103 | -0.18(-0.29%) |
Nov 03, 2015 | 62.07 | 62.68 | 61.69 | 62.24 | 117,441 | +0.11(+0.17%) |
Nov 02, 2015 | 61.49 | 62.36 | 60.98 | 62.13 | 169,977 | +1.21(+1.99%) |
Oct 30, 2015 | 60.11 | 61.46 | 59.22 | 60.92 | 223,506 | +0.32(+0.52%) |
Oct 29, 2015 | 58.45 | 61.59 | 58.45 | 60.60 | 642,146 | +4.20(+7.44%) |
Oct 28, 2015 | 55.84 | 56.70 | 55.67 | 56.40 | 340,639 | +0.45(+0.81%) |
Oct 27, 2015 | 56.79 | 57.05 | 55.57 | 55.95 | 101,124 | -1.15(-2.02%) |
Oct 26, 2015 | 58.28 | 58.39 | 57.02 | 57.10 | 375,546 | +0.18(+0.31%) |
Oct 23, 2015 | 57.72 | 57.72 | 56.58 | 56.92 | 108,095 | +0.10(+0.17%) |
Oct 22, 2015 | 57.17 | 57.32 | 56.47 | 56.83 | 131,823 | +0.27(+0.47%) |
Oct 21, 2015 | 57.27 | 57.69 | 56.41 | 56.56 | 175,941 | -0.16(-0.28%) |
Oct 20, 2015 | 56.48 | 56.90 | 56.20 | 56.72 | 81,459 | +0.22(+0.38%) |
Oct 19, 2015 | 56.07 | 56.90 | 56.03 | 56.50 | 133,903 | -0.40(-0.71%) |
Oct 16, 2015 | 55.46 | 57.21 | 55.46 | 56.91 | 220,662 | +1.61(+2.90%) |
Oct 15, 2015 | 54.69 | 55.49 | 54.63 | 55.30 | 87,428 | +0.86(+1.57%) |
Oct 14, 2015 | 54.74 | 54.84 | 53.74 | 54.44 | 177,680 | +0.14(+0.25%) |
Oct 13, 2015 | 55.27 | 55.48 | 54.06 | 54.30 | 227,975 | -2.14(-3.79%) |
Oct 12, 2015 | 56.80 | 56.80 | 56.27 | 56.44 | 129,382 | -0.28(-0.49%) |
Oct 09, 2015 | 55.97 | 56.84 | 55.81 | 56.72 | 114,808 | +0.55(+0.98%) |
Oct 08, 2015 | 56.45 | 56.63 | 55.68 | 56.17 | 227,432 | -0.69(-1.21%) |
Oct 07, 2015 | 56.91 | 57.03 | 56.31 | 56.86 | 119,728 | +0.39(+0.70%) |
Oct 06, 2015 | 56.75 | 56.83 | 56.02 | 56.46 | 118,542 | -0.24(-0.42%) |
Oct 05, 2015 | 56.67 | 56.99 | 56.13 | 56.70 | 157,511 | +0.70(+1.25%) |
Oct 02, 2015 | 54.83 | 56.04 | 54.78 | 56.00 | 200,736 | +0.61(+1.10%) |
Oct 01, 2015 | 55.21 | 55.95 | 54.90 | 55.39 | 301,575 | -0.12(-0.21%) |
Sep 30, 2015 | 53.38 | 56.24 | 53.38 | 55.51 | 367,419 | +3.06(+5.84%) |
Sep 29, 2015 | 53.59 | 53.93 | 52.28 | 52.44 | 226,670 | -0.90(-1.68%) |
Sep 28, 2015 | 55.28 | 55.28 | 53.15 | 53.34 | 198,718 | -2.09(-3.77%) |
Sep 25, 2015 | 56.18 | 56.25 | 54.90 | 55.43 | 134,625 | -0.19(-0.34%) |
Sep 24, 2015 | 57.12 | 57.28 | 55.54 | 55.61 | 159,806 | -1.38(-2.42%) |
Sep 23, 2015 | 56.38 | 57.57 | 55.74 | 56.99 | 127,733 | +0.64(+1.14%) |
Sep 22, 2015 | 56.48 | 56.72 | 55.92 | 56.35 | 156,578 | -0.80(-1.40%) |
Sep 21, 2015 | 58.44 | 58.63 | 57.08 | 57.15 | 392,033 | -1.92(-3.25%) |
Sep 18, 2015 | 58.89 | 59.53 | 58.89 | 59.07 | 82,014 | -0.62(-1.04%) |
Sep 17, 2015 | 59.15 | 60.18 | 59.15 | 59.69 | 126,444 | +0.41(+0.70%) |
Sep 16, 2015 | 58.99 | 59.38 | 58.99 | 59.28 | 134,367 | -0.33(-0.55%) |
Sep 15, 2015 | 59.12 | 59.89 | 59.04 | 59.61 | 98,272 | +0.41(+0.70%) |
Sep 14, 2015 | 59.42 | 59.78 | 59.10 | 59.19 | 147,084 | -0.42(-0.71%) |
Sep 11, 2015 | 59.35 | 59.62 | 59.11 | 59.62 | 83,090 | +0.46(+0.78%) |
Sep 10, 2015 | 59.11 | 59.89 | 58.98 | 59.15 | 149,155 | -0.01(-0.02%) |
Sep 09, 2015 | 60.21 | 60.21 | 58.93 | 59.16 | 227,590 | -0.48(-0.81%) |
Sep 08, 2015 | 59.62 | 59.72 | 59.08 | 59.64 | 187,671 | +1.01(+1.73%) |
Sep 04, 2015 | 58.49 | 58.63 | 58.63 | 58.63 | 183,991 | -0.31(-0.52%) |
Sep 03, 2015 | 58.41 | 59.19 | 57.77 | 58.94 | 368,252 | -0.93(-1.55%) |
Sep 02, 2015 | 60.05 | 60.05 | 59.26 | 59.86 | 309,306 | +0.38(+0.65%) |