Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 61.08 | 63.45 | 60.94 | 62.56 | 108,087 | +1.59(+2.61%) |
Nov 27, 2015 | 61.47 | 61.74 | 60.28 | 60.97 | 13,751 | -0.45(-0.73%) |
Nov 25, 2015 | 61.11 | 61.42 | 61.42 | 61.42 | 31,200 | -0.04(-0.07%) |
Nov 24, 2015 | 59.83 | 61.92 | 59.49 | 61.46 | 31,744 | +1.23(+2.04%) |
Nov 23, 2015 | 59.53 | 60.40 | 59.53 | 60.23 | 23,359 | +0.72(+1.21%) |
Nov 20, 2015 | 59.90 | 60.05 | 59.31 | 59.51 | 22,278 | +0.11(+0.19%) |
Nov 19, 2015 | 59.46 | 60.16 | 58.19 | 59.40 | 16,748 | -0.01(-0.02%) |
Nov 18, 2015 | 59.43 | 60.48 | 59.09 | 59.41 | 29,942 | -0.85(-1.41%) |
Nov 17, 2015 | 59.80 | 60.88 | 59.79 | 60.26 | 66,165 | +0.46(+0.77%) |
Nov 16, 2015 | 58.49 | 60.00 | 58.07 | 59.80 | 58,073 | +1.62(+2.78%) |
Nov 13, 2015 | 57.83 | 58.68 | 57.47 | 58.18 | 41,149 | -0.18(-0.31%) |
Nov 12, 2015 | 57.94 | 58.69 | 57.94 | 58.36 | 41,703 | -0.16(-0.27%) |
Nov 11, 2015 | 57.94 | 58.74 | 57.92 | 58.52 | 26,407 | +1.21(+2.11%) |
Nov 10, 2015 | 56.32 | 57.98 | 56.13 | 57.31 | 24,371 | +0.09(+0.16%) |
Nov 09, 2015 | 57.50 | 58.25 | 56.89 | 57.22 | 20,745 | -0.73(-1.26%) |
Nov 06, 2015 | 56.23 | 57.95 | 56.23 | 57.95 | 17,782 | +1.22(+2.15%) |
Nov 05, 2015 | 55.52 | 57.00 | 55.46 | 56.73 | 16,622 | +0.44(+0.78%) |
Nov 04, 2015 | 56.19 | 56.73 | 55.94 | 56.29 | 21,600 | +0.16(+0.29%) |
Nov 03, 2015 | 55.62 | 56.65 | 55.33 | 56.13 | 23,281 | +0.51(+0.92%) |
Nov 02, 2015 | 54.79 | 55.62 | 54.79 | 55.62 | 22,860 | +1.34(+2.47%) |
Oct 30, 2015 | 55.47 | 56.53 | 53.78 | 54.28 | 33,115 | -1.67(-2.98%) |
Oct 29, 2015 | 56.42 | 56.83 | 55.76 | 55.95 | 14,633 | -0.97(-1.70%) |
Oct 28, 2015 | 54.70 | 57.00 | 54.70 | 56.92 | 35,777 | +2.55(+4.69%) |
Oct 27, 2015 | 55.88 | 56.10 | 54.37 | 54.37 | 34,667 | -1.76(-3.14%) |
Oct 26, 2015 | 56.00 | 56.16 | 55.61 | 56.13 | 17,789 | +0.15(+0.27%) |
Oct 23, 2015 | 54.80 | 55.98 | 54.48 | 55.98 | 18,861 | +1.14(+2.08%) |
Oct 22, 2015 | 53.76 | 54.98 | 53.75 | 54.84 | 12,973 | +1.55(+2.91%) |
Oct 21, 2015 | 54.24 | 54.84 | 53.22 | 53.29 | 14,974 | -0.83(-1.53%) |
Oct 20, 2015 | 54.08 | 54.50 | 54.05 | 54.12 | 18,017 | -0.12(-0.22%) |
Oct 19, 2015 | 54.30 | 54.30 | 53.74 | 54.24 | 9,650 | +0.04(+0.07%) |
Oct 16, 2015 | 54.84 | 54.84 | 53.55 | 54.20 | 18,760 | +0.01(+0.02%) |
Oct 15, 2015 | 53.04 | 54.21 | 52.75 | 54.19 | 44,273 | +1.49(+2.83%) |
Oct 14, 2015 | 54.80 | 54.80 | 52.66 | 52.70 | 21,913 | -1.66(-3.05%) |
Oct 13, 2015 | 54.53 | 55.25 | 54.29 | 54.36 | 39,283 | -0.66(-1.20%) |
Oct 12, 2015 | 54.14 | 55.32 | 54.14 | 55.02 | 12,228 | +0.41(+0.75%) |
Oct 09, 2015 | 55.00 | 55.11 | 54.60 | 54.61 | 21,299 | -0.39(-0.71%) |
Oct 08, 2015 | 54.34 | 55.00 | 54.06 | 55.00 | 17,919 | +0.86(+1.59%) |
Oct 07, 2015 | 53.77 | 54.31 | 53.14 | 54.14 | 23,185 | +0.74(+1.39%) |
Oct 06, 2015 | 53.57 | 53.90 | 53.01 | 53.40 | 19,309 | -0.53(-0.98%) |
Oct 05, 2015 | 53.37 | 54.00 | 53.02 | 53.93 | 26,142 | +0.73(+1.37%) |
Oct 02, 2015 | 52.50 | 53.20 | 51.18 | 53.20 | 28,485 | +0.13(+0.24%) |
Oct 01, 2015 | 53.35 | 53.71 | 52.54 | 53.07 | 26,546 | -0.29(-0.54%) |
Sep 30, 2015 | 54.00 | 54.00 | 53.20 | 53.36 | 25,832 | -0.25(-0.47%) |
Sep 29, 2015 | 53.94 | 54.34 | 53.60 | 53.61 | 8,603 | +0.04(+0.07%) |
Sep 28, 2015 | 53.86 | 54.43 | 53.01 | 53.57 | 19,494 | -0.56(-1.03%) |
Sep 25, 2015 | 53.50 | 55.00 | 53.04 | 54.13 | 43,634 | +0.95(+1.79%) |
Sep 24, 2015 | 52.30 | 53.47 | 52.30 | 53.18 | 26,136 | +0.63(+1.20%) |
Sep 23, 2015 | 51.74 | 52.75 | 51.74 | 52.55 | 10,811 | +0.20(+0.38%) |
Sep 22, 2015 | 52.49 | 53.48 | 52.25 | 52.35 | 19,896 | -0.84(-1.58%) |
Sep 21, 2015 | 52.66 | 53.66 | 52.66 | 53.19 | 15,089 | +1.05(+2.01%) |
Sep 18, 2015 | 52.47 | 53.08 | 51.46 | 52.14 | 97,561 | -0.84(-1.59%) |
Sep 17, 2015 | 53.96 | 54.00 | 52.27 | 52.98 | 18,051 | -0.55(-1.03%) |
Sep 16, 2015 | 53.59 | 53.82 | 53.16 | 53.53 | 13,399 | -0.29(-0.54%) |
Sep 15, 2015 | 52.89 | 53.86 | 52.89 | 53.82 | 15,954 | +1.14(+2.16%) |
Sep 14, 2015 | 52.92 | 52.93 | 52.45 | 52.68 | 9,603 | +0.19(+0.36%) |
Sep 11, 2015 | 52.10 | 54.25 | 51.08 | 52.49 | 13,861 | -0.10(-0.19%) |
Sep 10, 2015 | 52.01 | 52.82 | 51.90 | 52.59 | 14,438 | +0.49(+0.94%) |
Sep 09, 2015 | 51.58 | 52.39 | 51.50 | 52.10 | 30,697 | +0.65(+1.26%) |
Sep 08, 2015 | 51.55 | 52.45 | 51.43 | 51.45 | 24,155 | +0.46(+0.90%) |
Sep 04, 2015 | 50.70 | 50.99 | 50.99 | 50.99 | 20,700 | -0.34(-0.66%) |
Sep 03, 2015 | 52.30 | 52.69 | 51.33 | 51.33 | 15,702 | -0.81(-1.55%) |
Sep 02, 2015 | 51.70 | 52.19 | 51.51 | 52.14 | 19,429 | +1.22(+2.40%) |