Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 64.76 | 65.54 | 64.47 | 65.18 | 110,784 | +0.74(+1.15%) |
Nov 27, 2015 | 64.03 | 65.27 | 63.46 | 64.44 | 60,965 | +0.25(+0.39%) |
Nov 25, 2015 | 64.18 | 64.19 | 64.19 | 64.19 | 79,124 | -0.11(-0.18%) |
Nov 24, 2015 | 61.87 | 64.42 | 61.35 | 64.30 | 181,780 | +2.33(+3.76%) |
Nov 23, 2015 | 61.61 | 62.62 | 61.44 | 61.97 | 123,412 | +0.02(+0.03%) |
Nov 20, 2015 | 61.67 | 62.87 | 61.67 | 61.95 | 80,650 | +0.69(+1.12%) |
Nov 19, 2015 | 62.55 | 62.55 | 60.98 | 61.27 | 69,977 | -1.12(-1.80%) |
Nov 18, 2015 | 61.23 | 62.60 | 61.00 | 62.39 | 131,196 | +1.11(+1.82%) |
Nov 17, 2015 | 59.97 | 61.42 | 59.54 | 61.28 | 153,843 | +1.24(+2.06%) |
Nov 16, 2015 | 59.56 | 60.12 | 58.98 | 60.04 | 95,447 | +0.36(+0.61%) |
Nov 13, 2015 | 58.96 | 60.48 | 58.79 | 59.68 | 82,892 | +0.20(+0.34%) |
Nov 12, 2015 | 61.05 | 61.58 | 59.40 | 59.48 | 93,233 | -1.98(-3.22%) |
Nov 11, 2015 | 62.44 | 63.11 | 61.41 | 61.46 | 91,734 | -0.60(-0.97%) |
Nov 10, 2015 | 61.69 | 62.43 | 60.62 | 62.06 | 147,416 | +0.23(+0.37%) |
Nov 09, 2015 | 62.01 | 62.12 | 60.67 | 61.83 | 149,003 | -0.05(-0.08%) |
Nov 06, 2015 | 61.66 | 62.32 | 60.95 | 61.88 | 101,682 | +0.31(+0.51%) |
Nov 05, 2015 | 61.30 | 62.08 | 60.07 | 61.56 | 116,021 | +0.43(+0.70%) |
Nov 04, 2015 | 62.59 | 64.07 | 60.80 | 61.13 | 135,118 | -1.67(-2.67%) |
Nov 03, 2015 | 65.81 | 65.81 | 62.58 | 62.81 | 211,064 | -2.74(-4.18%) |
Nov 02, 2015 | 65.06 | 66.14 | 65.05 | 65.55 | 145,660 | +0.55(+0.85%) |
Oct 30, 2015 | 66.36 | 66.59 | 64.79 | 65.00 | 155,879 | -1.28(-1.94%) |
Oct 29, 2015 | 65.07 | 67.48 | 65.07 | 66.28 | 125,682 | +0.79(+1.21%) |
Oct 28, 2015 | 63.01 | 65.50 | 62.74 | 65.49 | 127,210 | +2.55(+4.05%) |
Oct 27, 2015 | 63.40 | 63.71 | 62.24 | 62.94 | 165,234 | -0.86(-1.34%) |
Oct 26, 2015 | 63.61 | 64.81 | 63.42 | 63.80 | 114,018 | -0.10(-0.16%) |
Oct 23, 2015 | 63.70 | 64.21 | 63.30 | 63.90 | 112,709 | +0.88(+1.39%) |
Oct 22, 2015 | 62.90 | 63.90 | 62.32 | 63.03 | 134,591 | +0.52(+0.84%) |
Oct 21, 2015 | 63.29 | 64.18 | 61.98 | 62.51 | 103,917 | -0.78(-1.23%) |
Oct 20, 2015 | 64.90 | 65.55 | 63.15 | 63.29 | 189,994 | -1.80(-2.76%) |
Oct 19, 2015 | 64.82 | 64.82 | 64.08 | 65.08 | 83,403 | +0.28(+0.43%) |
Oct 16, 2015 | 63.92 | 65.40 | 63.54 | 64.81 | 107,178 | +1.15(+1.81%) |
Oct 15, 2015 | 62.67 | 63.76 | 61.79 | 63.66 | 97,840 | +1.03(+1.64%) |
Oct 14, 2015 | 62.91 | 63.66 | 62.39 | 62.63 | 109,133 | -0.46(-0.72%) |
Oct 13, 2015 | 62.59 | 63.30 | 59.95 | 63.09 | 114,117 | +0.10(+0.15%) |
Oct 12, 2015 | 63.00 | 63.35 | 62.04 | 62.99 | 131,312 | -0.04(-0.06%) |
Oct 09, 2015 | 61.78 | 63.79 | 61.63 | 63.03 | 148,859 | +1.48(+2.41%) |
Oct 08, 2015 | 60.07 | 61.65 | 60.07 | 61.54 | 171,808 | +1.26(+2.08%) |
Oct 07, 2015 | 60.56 | 60.97 | 59.83 | 60.29 | 213,773 | +0.21(+0.35%) |
Oct 06, 2015 | 59.88 | 60.43 | 59.17 | 60.08 | 114,869 | +0.16(+0.27%) |
Oct 05, 2015 | 59.00 | 60.13 | 59.00 | 59.92 | 102,257 | +1.16(+1.98%) |
Oct 02, 2015 | 57.10 | 58.76 | 56.53 | 58.76 | 121,583 | +1.33(+2.32%) |
Oct 01, 2015 | 57.77 | 58.15 | 56.72 | 57.42 | 155,320 | -0.41(-0.71%) |
Sep 30, 2015 | 57.43 | 58.41 | 57.32 | 57.83 | 143,541 | +1.02(+1.79%) |
Sep 29, 2015 | 57.18 | 57.35 | 56.21 | 56.81 | 185,403 | -0.30(-0.52%) |
Sep 28, 2015 | 58.32 | 58.32 | 56.69 | 57.11 | 159,541 | -1.16(-1.99%) |
Sep 25, 2015 | 57.30 | 58.79 | 56.62 | 58.27 | 167,329 | +1.15(+2.02%) |
Sep 24, 2015 | 55.47 | 57.19 | 55.29 | 57.12 | 173,017 | +1.14(+2.04%) |
Sep 23, 2015 | 56.64 | 56.84 | 55.73 | 55.98 | 134,890 | -0.41(-0.73%) |
Sep 22, 2015 | 56.99 | 57.53 | 55.51 | 56.39 | 139,170 | -1.18(-2.05%) |
Sep 21, 2015 | 57.95 | 58.23 | 57.26 | 57.57 | 129,795 | +0.21(+0.36%) |
Sep 18, 2015 | 57.39 | 57.61 | 57.05 | 57.36 | 192,578 | -0.14(-0.25%) |
Sep 17, 2015 | 57.24 | 58.12 | 56.96 | 57.50 | 133,343 | +0.10(+0.17%) |
Sep 16, 2015 | 55.39 | 58.05 | 55.29 | 57.40 | 142,692 | +1.85(+3.32%) |
Sep 15, 2015 | 54.02 | 55.80 | 53.83 | 55.56 | 129,593 | +1.82(+3.38%) |
Sep 14, 2015 | 54.71 | 55.13 | 53.52 | 53.74 | 102,539 | -1.01(-1.84%) |
Sep 11, 2015 | 53.96 | 54.92 | 53.77 | 54.75 | 73,525 | +0.37(+0.68%) |
Sep 10, 2015 | 54.57 | 55.02 | 54.09 | 54.38 | 60,953 | -0.20(-0.37%) |
Sep 09, 2015 | 55.02 | 55.37 | 54.39 | 54.58 | 87,180 | -0.19(-0.35%) |
Sep 08, 2015 | 55.14 | 55.37 | 54.18 | 54.77 | 92,397 | +0.18(+0.32%) |
Sep 04, 2015 | 53.84 | 54.59 | 54.59 | 54.59 | 143,853 | +0.20(+0.36%) |
Sep 03, 2015 | 55.69 | 56.12 | 54.29 | 54.40 | 171,103 | -1.49(-2.67%) |
Sep 02, 2015 | 55.44 | 55.93 | 54.60 | 55.89 | 126,581 | +0.97(+1.77%) |