Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 11, 2015 | 60.14 | 60.14 | 60.14 | 0 | -2.33(-3.73%) | |
Dec 10, 2015 | 62.03 | 63.14 | 61.66 | 62.47 | 1,058,269 | +0.58(+0.93%) |
Dec 09, 2015 | 62.72 | 63.55 | 61.50 | 61.89 | 1,228,318 | -1.24(-1.97%) |
Dec 08, 2015 | 63.14 | 63.38 | 62.38 | 63.14 | 1,550,628 | -0.58(-0.91%) |
Dec 07, 2015 | 64.47 | 64.47 | 63.17 | 63.71 | 1,535,627 | -0.81(-1.25%) |
Dec 04, 2015 | 63.52 | 64.96 | 63.30 | 64.52 | 1,769,475 | +1.40(+2.22%) |
Dec 03, 2015 | 65.01 | 65.01 | 62.68 | 63.12 | 1,505,052 | -1.31(-2.04%) |
Dec 02, 2015 | 64.96 | 64.96 | 63.99 | 64.43 | 1,140,306 | -0.28(-0.43%) |
Dec 01, 2015 | 64.71 | 65.10 | 63.71 | 64.71 | 1,258,089 | +0.51(+0.79%) |
Nov 30, 2015 | 64.43 | 64.59 | 63.83 | 64.20 | 1,161,110 | -0.19(-0.30%) |
Nov 27, 2015 | 63.99 | 64.45 | 63.78 | 64.40 | 394,712 | +0.35(+0.55%) |
Nov 25, 2015 | 64.05 | 64.05 | 64.05 | 0 | +0.35(+0.55%) | |
Nov 24, 2015 | 63.43 | 63.98 | 63.19 | 63.70 | 1,590,347 | -0.40(-0.63%) |
Nov 23, 2015 | 64.06 | 64.10 | 788,197 | -0.56(-0.87%) | ||
Nov 20, 2015 | 64.61 | 64.84 | 64.28 | 64.66 | 1,000,186 | +0.54(+0.85%) |
Nov 19, 2015 | 64.49 | 64.49 | 63.52 | 64.12 | 1,069,181 | -0.53(-0.81%) |
Nov 18, 2015 | 63.87 | 64.85 | 63.43 | 64.64 | 1,315,795 | +1.21(+1.91%) |
Nov 17, 2015 | 63.28 | 64.20 | 62.86 | 63.43 | 1,027,420 | +0.30(+0.47%) |
Nov 16, 2015 | 62.42 | 63.14 | 61.86 | 63.14 | 1,083,514 | +0.56(+0.90%) |
Nov 13, 2015 | 63.03 | 63.73 | 61.69 | 62.57 | 1,432,242 | -0.60(-0.94%) |
Nov 12, 2015 | 63.84 | 64.01 | 63.17 | 63.17 | 875,751 | -1.24(-1.93%) |
Nov 11, 2015 | 64.75 | 64.85 | 64.13 | 64.42 | 1,068,332 | +0.19(+0.30%) |
Nov 10, 2015 | 64.42 | 64.56 | 63.27 | 64.22 | 1,724,993 | -0.54(-0.84%) |
Nov 09, 2015 | 65.54 | 65.84 | 64.43 | 64.77 | 1,396,350 | -0.54(-0.83%) |
Nov 06, 2015 | 65.52 | 66.43 | 65.06 | 65.31 | 3,647,723 | +2.14(+3.39%) |
Nov 05, 2015 | 63.50 | 64.03 | 63.10 | 63.17 | 1,620,864 | -0.17(-0.28%) |
Nov 04, 2015 | 63.31 | 63.94 | 62.73 | 63.35 | 1,397,958 | +0.31(+0.50%) |
Nov 03, 2015 | 62.63 | 63.47 | 62.54 | 63.03 | 1,732,104 | +0.02(+0.03%) |
Nov 02, 2015 | 60.52 | 63.28 | 60.38 | 63.01 | 2,419,003 | +2.88(+4.79%) |
Oct 30, 2015 | 60.82 | 60.96 | 60.07 | 60.14 | 1,488,064 | -0.85(-1.40%) |
Oct 29, 2015 | 60.55 | 61.43 | 59.40 | 60.99 | 1,598,718 | +0.12(+0.20%) |
Oct 28, 2015 | 58.22 | 61.34 | 57.31 | 60.87 | 3,477,193 | +2.81(+4.84%) |
Oct 27, 2015 | 58.41 | 59.10 | 56.82 | 58.06 | 2,155,932 | -0.96(-1.63%) |
Oct 26, 2015 | 59.00 | 59.39 | 58.67 | 59.02 | 1,614,202 | -0.17(-0.29%) |
Oct 23, 2015 | 58.18 | 59.33 | 57.87 | 59.19 | 1,679,992 | +1.69(+2.94%) |
Oct 22, 2015 | 56.47 | 57.78 | 56.38 | 57.50 | 1,650,096 | +1.22(+2.17%) |
Oct 21, 2015 | 56.89 | 57.31 | 56.21 | 56.28 | 1,876,828 | -0.52(-0.92%) |
Oct 20, 2015 | 56.33 | 56.96 | 56.09 | 56.80 | 960,196 | +0.63(+1.12%) |
Oct 19, 2015 | 55.69 | 56.37 | 55.23 | 56.18 | 927,946 | +0.03(+0.06%) |
Oct 16, 2015 | 55.65 | 56.21 | 55.10 | 56.14 | 1,043,730 | +0.84(+1.51%) |
Oct 15, 2015 | 54.94 | 55.45 | 54.36 | 55.30 | 1,213,610 | +1.08(+1.99%) |
Oct 14, 2015 | 54.92 | 55.36 | 53.80 | 54.22 | 1,591,281 | -1.01(-1.83%) |
Oct 13, 2015 | 55.49 | 56.23 | 55.18 | 55.23 | 921,187 | -0.73(-1.31%) |
Oct 12, 2015 | 55.49 | 56.04 | 55.27 | 55.97 | 834,893 | +0.37(+0.66%) |
Oct 09, 2015 | 56.28 | 56.75 | 55.22 | 55.60 | 1,156,762 | -0.49(-0.87%) |
Oct 08, 2015 | 55.65 | 56.38 | 55.16 | 56.09 | 1,653,545 | +0.19(+0.34%) |
Oct 07, 2015 | 55.23 | 56.11 | 54.97 | 55.90 | 1,601,205 | +0.92(+1.68%) |
Oct 06, 2015 | 55.74 | 55.92 | 54.24 | 54.97 | 1,845,917 | -1.01(-1.81%) |
Oct 05, 2015 | 54.92 | 56.26 | 54.54 | 55.98 | 1,967,840 | +1.60(+2.95%) |
Oct 02, 2015 | 54.13 | 54.38 | 51.80 | 54.38 | 4,026,091 | -1.54(-2.75%) |