Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 69.05 | 69.67 | 63.97 | 64.59 | 459,890 | -4.46(-6.46%) |
Nov 27, 2015 | 69.14 | 71.49 | 68.12 | 69.05 | 228,161 | +0.53(+0.77%) |
Nov 25, 2015 | 63.03 | 68.52 | 68.52 | 68.52 | 485,000 | +5.24(+8.28%) |
Nov 24, 2015 | 63.95 | 64.66 | 62.53 | 63.28 | 273,711 | -0.88(-1.37%) |
Nov 23, 2015 | 62.32 | 66.25 | 62.32 | 64.16 | 413,235 | +1.69(+2.71%) |
Nov 20, 2015 | 62.04 | 62.74 | 60.56 | 62.47 | 291,221 | +0.81(+1.31%) |
Nov 19, 2015 | 64.09 | 64.80 | 60.09 | 61.66 | 357,031 | -2.38(-3.72%) |
Nov 18, 2015 | 60.00 | 64.21 | 59.76 | 64.04 | 350,284 | +4.17(+6.97%) |
Nov 17, 2015 | 59.38 | 61.76 | 58.34 | 59.87 | 415,367 | +0.74(+1.25%) |
Nov 16, 2015 | 63.05 | 63.05 | 57.85 | 59.13 | 560,867 | -4.33(-6.82%) |
Nov 13, 2015 | 63.19 | 65.25 | 63.03 | 63.46 | 233,806 | -0.37(-0.58%) |
Nov 12, 2015 | 65.66 | 66.86 | 63.30 | 63.83 | 512,400 | -2.30(-3.48%) |
Nov 11, 2015 | 66.92 | 67.44 | 64.34 | 66.13 | 402,890 | +0.01(+0.02%) |
Nov 10, 2015 | 65.02 | 67.11 | 61.69 | 66.12 | 857,183 | +1.08(+1.66%) |
Nov 09, 2015 | 71.40 | 71.76 | 63.90 | 65.04 | 2,005,546 | -10.79(-14.23%) |
Nov 06, 2015 | 74.62 | 76.29 | 71.00 | 75.83 | 484,183 | +0.58(+0.77%) |
Nov 05, 2015 | 74.28 | 77.48 | 70.00 | 75.25 | 767,134 | -2.63(-3.38%) |
Nov 04, 2015 | 78.19 | 78.66 | 74.71 | 77.88 | 592,615 | -0.53(-0.68%) |
Nov 03, 2015 | 77.52 | 81.77 | 77.20 | 78.41 | 592,761 | +0.51(+0.65%) |
Nov 02, 2015 | 73.41 | 78.59 | 72.91 | 77.90 | 574,222 | +5.04(+6.92%) |
Oct 30, 2015 | 75.40 | 75.97 | 72.50 | 72.86 | 565,423 | -2.58(-3.42%) |
Oct 29, 2015 | 73.50 | 78.30 | 72.02 | 75.44 | 662,396 | +1.95(+2.65%) |
Oct 28, 2015 | 80.46 | 80.46 | 72.25 | 73.49 | 958,662 | -7.45(-9.20%) |
Oct 27, 2015 | 64.00 | 81.49 | 64.00 | 80.94 | 2,193,228 | +16.09(+24.81%) |
Oct 26, 2015 | 61.59 | 65.57 | 59.02 | 64.85 | 827,197 | +3.13(+5.07%) |
Oct 23, 2015 | 62.36 | 62.50 | 60.26 | 61.72 | 723,009 | +0.24(+0.39%) |
Oct 22, 2015 | 63.11 | 63.98 | 58.80 | 61.48 | 1,120,615 | -1.35(-2.15%) |
Oct 21, 2015 | 63.91 | 64.68 | 58.62 | 62.83 | 1,185,394 | -0.98(-1.54%) |
Oct 20, 2015 | 68.44 | 68.74 | 62.18 | 63.81 | 962,743 | -4.38(-6.43%) |
Oct 19, 2015 | 71.93 | 71.98 | 66.50 | 68.19 | 1,055,491 | -2.75(-3.87%) |
Oct 16, 2015 | 76.31 | 76.60 | 68.11 | 70.94 | 1,653,420 | -5.47(-7.16%) |
Oct 15, 2015 | 70.77 | 77.00 | 69.60 | 76.41 | 751,693 | +5.28(+7.42%) |
Oct 14, 2015 | 70.29 | 73.01 | 68.16 | 71.13 | 763,843 | +1.46(+2.10%) |
Oct 13, 2015 | 73.15 | 75.95 | 69.52 | 69.67 | 692,793 | -3.92(-5.33%) |
Oct 12, 2015 | 72.79 | 75.25 | 72.15 | 73.59 | 539,767 | +1.42(+1.97%) |
Oct 09, 2015 | 69.95 | 73.35 | 68.51 | 72.17 | 431,665 | +2.22(+3.17%) |
Oct 08, 2015 | 72.60 | 72.83 | 67.52 | 69.95 | 689,808 | -2.95(-4.05%) |
Oct 07, 2015 | 70.84 | 73.45 | 68.13 | 72.90 | 666,299 | +2.08(+2.94%) |
Oct 06, 2015 | 72.88 | 72.90 | 64.00 | 70.82 | 821,346 | -1.73(-2.38%) |
Oct 05, 2015 | 77.36 | 79.14 | 70.54 | 72.55 | 1,073,337 | -3.54(-4.65%) |
Oct 02, 2015 | 72.70 | 79.99 | 70.74 | 76.09 | 961,899 | +1.68(+2.26%) |
Oct 01, 2015 | 70.76 | 74.60 | 67.69 | 74.41 | 754,310 | +3.82(+5.41%) |
Sep 30, 2015 | 69.11 | 72.05 | 68.63 | 70.59 | 915,662 | +2.31(+3.38%) |
Sep 29, 2015 | 74.06 | 76.28 | 67.52 | 68.28 | 965,456 | -5.22(-7.10%) |
Sep 28, 2015 | 80.32 | 80.49 | 72.73 | 73.50 | 668,930 | -7.29(-9.02%) |
Sep 25, 2015 | 87.39 | 88.27 | 78.52 | 80.79 | 684,607 | -4.94(-5.76%) |
Sep 24, 2015 | 87.89 | 88.02 | 81.54 | 85.73 | 367,339 | -3.16(-3.55%) |
Sep 23, 2015 | 88.02 | 89.74 | 85.72 | 88.89 | 270,361 | +1.07(+1.22%) |
Sep 22, 2015 | 88.52 | 90.05 | 85.08 | 87.82 | 716,214 | -3.25(-3.57%) |
Sep 21, 2015 | 99.13 | 99.46 | 90.49 | 91.07 | 643,973 | -6.81(-6.96%) |
Sep 18, 2015 | 95.34 | 98.98 | 93.10 | 97.88 | 1,002,973 | +1.20(+1.24%) |
Sep 17, 2015 | 91.02 | 97.34 | 90.55 | 96.68 | 366,990 | +5.57(+6.11%) |
Sep 16, 2015 | 92.48 | 93.17 | 89.27 | 91.11 | 254,241 | -1.09(-1.18%) |
Sep 15, 2015 | 92.42 | 92.77 | 90.15 | 92.20 | 242,923 | +0.33(+0.36%) |
Sep 14, 2015 | 92.06 | 92.30 | 89.76 | 91.87 | 196,333 | +0.36(+0.39%) |
Sep 11, 2015 | 89.30 | 91.55 | 88.38 | 91.51 | 255,898 | +1.63(+1.81%) |
Sep 10, 2015 | 88.66 | 90.71 | 88.23 | 89.88 | 333,736 | +1.22(+1.38%) |
Sep 09, 2015 | 90.14 | 91.57 | 87.67 | 88.66 | 465,763 | -0.47(-0.53%) |
Sep 08, 2015 | 86.78 | 89.67 | 85.10 | 89.13 | 400,528 | +4.52(+5.34%) |
Sep 04, 2015 | 82.65 | 84.61 | 84.61 | 84.61 | 317,300 | +0.94(+1.12%) |
Sep 03, 2015 | 87.95 | 87.97 | 83.33 | 83.67 | 413,808 | -3.57(-4.09%) |
Sep 02, 2015 | 86.17 | 87.45 | 84.04 | 87.24 | 314,918 | +2.81(+3.33%) |