Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 62.08 | 62.74 | 60.21 | 60.26 | 894,454 | -1.72(-2.78%) |
Nov 27, 2015 | 60.65 | 62.23 | 60.23 | 61.98 | 393,180 | +1.59(+2.63%) |
Nov 25, 2015 | 61.30 | 60.39 | 60.39 | 60.39 | 640,300 | -1.06(-1.72%) |
Nov 24, 2015 | 59.76 | 62.15 | 59.67 | 61.45 | 774,970 | +1.12(+1.86%) |
Nov 23, 2015 | 59.37 | 60.78 | 58.21 | 60.33 | 1,220,579 | +1.24(+2.10%) |
Nov 20, 2015 | 56.27 | 60.10 | 56.27 | 59.09 | 1,479,512 | +3.49(+6.28%) |
Nov 19, 2015 | 62.64 | 62.64 | 55.49 | 55.60 | 3,300,154 | -7.79(-12.29%) |
Nov 18, 2015 | 62.94 | 63.62 | 62.44 | 63.39 | 399,398 | +0.51(+0.81%) |
Nov 17, 2015 | 62.77 | 64.41 | 62.24 | 62.88 | 418,245 | +0.27(+0.43%) |
Nov 16, 2015 | 61.76 | 62.86 | 61.67 | 62.61 | 905,789 | +0.85(+1.38%) |
Nov 13, 2015 | 61.34 | 62.88 | 60.60 | 61.76 | 798,451 | +0.03(+0.05%) |
Nov 12, 2015 | 62.40 | 63.16 | 61.51 | 61.73 | 688,605 | -0.77(-1.23%) |
Nov 11, 2015 | 65.59 | 65.59 | 62.27 | 62.50 | 864,653 | -2.69(-4.13%) |
Nov 10, 2015 | 65.82 | 66.23 | 65.08 | 65.19 | 544,621 | -0.64(-0.97%) |
Nov 09, 2015 | 65.87 | 66.36 | 65.06 | 65.83 | 813,029 | -0.31(-0.47%) |
Nov 06, 2015 | 65.38 | 66.67 | 64.71 | 66.14 | 880,951 | +0.44(+0.67%) |
Nov 05, 2015 | 63.86 | 65.86 | 63.56 | 65.70 | 1,351,055 | +1.90(+2.98%) |
Nov 04, 2015 | 64.43 | 65.03 | 62.91 | 63.80 | 790,666 | -0.58(-0.90%) |
Nov 03, 2015 | 64.09 | 64.95 | 63.71 | 64.38 | 1,031,348 | -0.58(-0.89%) |
Nov 02, 2015 | 62.60 | 65.50 | 61.50 | 64.96 | 1,414,410 | +2.96(+4.77%) |
Oct 30, 2015 | 66.50 | 66.50 | 60.83 | 62.00 | 3,165,881 | -4.96(-7.41%) |
Oct 29, 2015 | 67.78 | 68.91 | 66.62 | 66.96 | 968,137 | -0.84(-1.24%) |
Oct 28, 2015 | 65.89 | 67.98 | 64.27 | 67.80 | 967,059 | +1.72(+2.60%) |
Oct 27, 2015 | 64.44 | 66.35 | 63.81 | 66.08 | 803,979 | +1.74(+2.70%) |
Oct 26, 2015 | 63.76 | 64.92 | 62.82 | 64.34 | 1,055,082 | +0.60(+0.94%) |
Oct 23, 2015 | 63.38 | 64.34 | 62.68 | 63.74 | 1,556,024 | +0.88(+1.40%) |
Oct 22, 2015 | 66.65 | 66.80 | 61.15 | 62.86 | 2,367,407 | -3.85(-5.77%) |
Oct 21, 2015 | 69.08 | 69.90 | 64.88 | 66.71 | 971,198 | -2.19(-3.18%) |
Oct 20, 2015 | 70.00 | 70.51 | 67.91 | 68.90 | 771,909 | -0.99(-1.42%) |
Oct 19, 2015 | 68.86 | 70.82 | 68.86 | 69.89 | 1,070,152 | +0.89(+1.29%) |
Oct 16, 2015 | 68.67 | 69.72 | 68.16 | 69.00 | 1,096,783 | +0.62(+0.91%) |
Oct 15, 2015 | 66.96 | 68.43 | 66.20 | 68.38 | 1,124,950 | +1.00(+1.48%) |
Oct 14, 2015 | 69.00 | 69.30 | 67.02 | 67.38 | 1,433,060 | -1.74(-2.52%) |
Oct 13, 2015 | 67.00 | 70.00 | 67.00 | 69.12 | 2,646,184 | +1.95(+2.90%) |
Oct 12, 2015 | 65.77 | 67.38 | 65.41 | 67.17 | 711,722 | +1.53(+2.33%) |
Oct 09, 2015 | 63.83 | 65.99 | 63.51 | 65.64 | 983,151 | +1.53(+2.39%) |
Oct 08, 2015 | 64.02 | 65.00 | 63.00 | 64.11 | 718,575 | +0.11(+0.17%) |
Oct 07, 2015 | 64.81 | 65.23 | 62.44 | 64.00 | 1,959,465 | -0.95(-1.46%) |
Oct 06, 2015 | 67.21 | 67.99 | 63.30 | 64.95 | 1,597,489 | -2.42(-3.59%) |
Oct 05, 2015 | 69.91 | 70.26 | 66.25 | 67.37 | 871,173 | -2.32(-3.33%) |
Oct 02, 2015 | 66.16 | 69.72 | 65.79 | 69.69 | 822,655 | +2.90(+4.34%) |
Oct 01, 2015 | 68.63 | 69.55 | 66.45 | 66.79 | 869,382 | -2.06(-2.99%) |
Sep 30, 2015 | 67.50 | 69.27 | 67.34 | 68.85 | 1,197,636 | +2.13(+3.19%) |
Sep 29, 2015 | 67.75 | 68.42 | 65.72 | 66.72 | 1,384,283 | -1.30(-1.91%) |
Sep 28, 2015 | 71.90 | 72.23 | 65.92 | 68.02 | 1,376,136 | -3.86(-5.37%) |
Sep 25, 2015 | 77.31 | 77.70 | 71.74 | 71.88 | 1,036,679 | -4.72(-6.16%) |
Sep 24, 2015 | 76.69 | 76.91 | 75.23 | 76.60 | 1,083,339 | -0.48(-0.62%) |
Sep 23, 2015 | 76.67 | 77.52 | 75.98 | 77.08 | 715,727 | +0.89(+1.17%) |
Sep 22, 2015 | 77.29 | 77.98 | 75.26 | 76.19 | 604,236 | -1.83(-2.35%) |
Sep 21, 2015 | 78.85 | 79.33 | 76.82 | 78.02 | 575,935 | +0.10(+0.13%) |
Sep 18, 2015 | 79.22 | 80.27 | 76.66 | 77.92 | 1,377,878 | -2.03(-2.54%) |
Sep 17, 2015 | 81.40 | 81.95 | 79.73 | 79.95 | 797,047 | -1.40(-1.72%) |
Sep 16, 2015 | 80.60 | 81.57 | 79.61 | 81.35 | 556,180 | +0.50(+0.62%) |
Sep 15, 2015 | 80.45 | 81.31 | 79.20 | 80.85 | 557,526 | +0.77(+0.96%) |
Sep 14, 2015 | 80.98 | 81.46 | 79.67 | 80.08 | 771,889 | -0.67(-0.83%) |
Sep 11, 2015 | 79.00 | 81.54 | 78.61 | 80.75 | 1,051,034 | +1.70(+2.15%) |
Sep 10, 2015 | 77.54 | 79.81 | 77.23 | 79.05 | 795,377 | +1.97(+2.56%) |
Sep 09, 2015 | 77.53 | 78.26 | 76.61 | 77.08 | 994,028 | +0.73(+0.96%) |
Sep 08, 2015 | 74.76 | 76.44 | 74.32 | 76.35 | 1,876,438 | +2.62(+3.55%) |
Sep 04, 2015 | 72.87 | 73.73 | 73.73 | 73.73 | 482,500 | +0.03(+0.04%) |
Sep 03, 2015 | 73.20 | 74.91 | 73.12 | 73.70 | 625,579 | +0.50(+0.68%) |
Sep 02, 2015 | 73.25 | 73.60 | 71.25 | 73.20 | 1,254,950 | +0.53(+0.73%) |