Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 62.09 | 62.35 | 62.09 | 62.27 | 274,196 | +0.07(+0.11%) |
Nov 27, 2015 | 62.21 | 62.31 | 62.09 | 62.20 | 51,930 | +0.01(+0.02%) |
Nov 25, 2015 | 62.23 | 62.19 | 62.19 | 62.19 | 112,675 | +0.08(+0.14%) |
Nov 24, 2015 | 62.09 | 62.20 | 62.00 | 62.10 | 63,542 | +0.05(+0.08%) |
Nov 23, 2015 | 61.97 | 62.14 | 61.84 | 62.05 | 104,306 | +0.11(+0.17%) |
Nov 20, 2015 | 62.16 | 62.19 | 61.86 | 61.95 | 248,258 | -0.11(-0.18%) |
Nov 19, 2015 | 62.12 | 62.27 | 61.98 | 62.06 | 106,788 | +0.25(+0.41%) |
Nov 18, 2015 | 61.65 | 61.89 | 61.56 | 61.81 | 127,456 | +0.06(+0.09%) |
Nov 17, 2015 | 61.38 | 61.85 | 61.28 | 61.75 | 243,594 | +0.11(+0.17%) |
Nov 16, 2015 | 61.69 | 61.78 | 61.31 | 61.64 | 1,808,724 | -0.06(-0.09%) |
Nov 13, 2015 | 61.57 | 61.75 | 61.51 | 61.70 | 165,472 | +0.25(+0.40%) |
Nov 12, 2015 | 61.27 | 61.60 | 61.22 | 61.45 | 186,616 | +0.25(+0.41%) |
Nov 11, 2015 | 61.30 | 61.37 | 61.15 | 61.20 | 213,744 | -0.15(-0.25%) |
Nov 10, 2015 | 61.24 | 61.53 | 61.22 | 61.36 | 687,336 | +0.18(+0.30%) |
Nov 09, 2015 | 61.13 | 61.38 | 61.03 | 61.17 | 305,590 | -0.27(-0.43%) |
Nov 06, 2015 | 61.63 | 61.65 | 61.31 | 61.44 | 338,892 | -0.66(-1.06%) |
Nov 05, 2015 | 62.34 | 62.34 | 61.99 | 62.10 | 242,833 | -0.27(-0.43%) |
Nov 04, 2015 | 62.41 | 62.44 | 62.18 | 62.37 | 152,243 | +0.10(+0.16%) |
Nov 03, 2015 | 62.46 | 62.47 | 62.13 | 62.27 | 125,229 | -0.30(-0.47%) |
Nov 02, 2015 | 62.44 | 62.69 | 62.44 | 62.57 | 162,248 | -0.25(-0.39%) |
Oct 30, 2015 | 62.59 | 62.86 | 62.49 | 62.81 | 104,488 | +0.34(+0.55%) |
Oct 29, 2015 | 62.90 | 62.90 | 62.38 | 62.47 | 159,625 | -0.75(-1.19%) |
Oct 28, 2015 | 63.39 | 63.40 | 63.04 | 63.22 | 79,544 | -0.20(-0.32%) |
Oct 27, 2015 | 63.51 | 63.64 | 63.34 | 63.42 | 111,689 | +0.15(+0.23%) |
Oct 26, 2015 | 63.19 | 63.34 | 63.17 | 63.27 | 119,348 | +0.27(+0.43%) |
Oct 23, 2015 | 62.95 | 63.14 | 62.90 | 63.00 | 122,113 | -0.33(-0.52%) |
Oct 22, 2015 | 63.23 | 63.48 | 62.95 | 63.33 | 105,181 | +0.20(+0.32%) |
Oct 21, 2015 | 63.00 | 63.24 | 62.90 | 63.13 | 119,579 | +0.46(+0.73%) |
Oct 20, 2015 | 62.71 | 62.77 | 62.62 | 62.67 | 309,373 | -0.39(-0.61%) |
Oct 19, 2015 | 63.19 | 63.25 | 62.78 | 63.06 | 223,843 | -0.13(-0.21%) |
Oct 16, 2015 | 63.21 | 63.38 | 63.10 | 63.19 | 99,888 | +0.01(+0.02%) |
Oct 15, 2015 | 63.26 | 63.26 | 63.05 | 63.17 | 129,194 | -0.06(-0.10%) |
Oct 14, 2015 | 62.96 | 63.40 | 62.80 | 63.24 | 144,695 | +0.49(+0.78%) |
Oct 13, 2015 | 62.87 | 62.92 | 62.64 | 62.75 | 138,541 | -0.10(-0.16%) |
Oct 12, 2015 | 62.70 | 62.91 | 62.70 | 62.85 | 124,468 | +0.27(+0.43%) |
Oct 09, 2015 | 62.33 | 62.60 | 62.30 | 62.58 | 164,872 | +0.29(+0.46%) |
Oct 08, 2015 | 62.81 | 62.89 | 62.20 | 62.29 | 157,007 | -0.51(-0.81%) |
Oct 07, 2015 | 62.66 | 62.91 | 62.52 | 62.80 | 148,431 | +0.08(+0.12%) |
Oct 06, 2015 | 62.38 | 62.87 | 62.30 | 62.73 | 153,423 | +0.37(+0.59%) |
Oct 05, 2015 | 62.73 | 62.78 | 62.31 | 62.36 | 392,673 | -0.49(-0.78%) |
Oct 02, 2015 | 63.17 | 63.43 | 62.72 | 62.85 | 478,261 | +0.29(+0.47%) |
Oct 01, 2015 | 62.64 | 62.73 | 62.45 | 62.56 | 334,719 | +0.17(+0.28%) |
Sep 30, 2015 | 62.26 | 62.48 | 62.16 | 62.39 | 232,995 | -0.02(-0.03%) |
Sep 29, 2015 | 62.34 | 62.57 | 62.17 | 62.41 | 192,999 | +0.07(+0.11%) |
Sep 28, 2015 | 62.03 | 62.45 | 61.85 | 62.34 | 1,663,090 | +0.53(+0.85%) |
Sep 25, 2015 | 61.91 | 61.91 | 61.68 | 61.81 | 119,624 | -0.37(-0.60%) |
Sep 24, 2015 | 62.54 | 62.62 | 62.16 | 62.18 | 110,025 | +0.10(+0.16%) |
Sep 23, 2015 | 62.02 | 62.18 | 61.83 | 62.09 | 108,267 | -0.02(-0.03%) |
Sep 22, 2015 | 61.98 | 62.34 | 61.75 | 62.11 | 122,130 | +0.50(+0.82%) |
Sep 21, 2015 | 61.91 | 61.91 | 61.47 | 61.60 | 280,665 | -0.48(-0.78%) |
Sep 18, 2015 | 61.84 | 62.32 | 61.82 | 62.09 | 180,452 | +0.50(+0.82%) |
Sep 17, 2015 | 61.14 | 61.58 | 60.86 | 61.58 | 471,483 | +0.48(+0.79%) |
Sep 16, 2015 | 61.14 | 61.27 | 61.00 | 61.10 | 159,293 | -0.07(-0.11%) |
Sep 15, 2015 | 61.89 | 61.95 | 61.16 | 61.17 | 280,018 | -0.96(-1.54%) |
Sep 14, 2015 | 62.27 | 62.37 | 62.05 | 62.13 | 218,278 | +0.04(+0.07%) |
Sep 11, 2015 | 62.09 | 62.27 | 61.95 | 62.09 | 148,590 | +0.42(+0.68%) |
Sep 10, 2015 | 61.96 | 61.97 | 61.65 | 61.67 | 333,880 | -0.42(-0.68%) |
Sep 09, 2015 | 61.56 | 62.24 | 61.45 | 62.09 | 235,238 | +0.09(+0.15%) |
Sep 08, 2015 | 62.18 | 62.32 | 61.92 | 62.00 | 325,431 | -0.57(-0.92%) |
Sep 04, 2015 | 62.48 | 62.57 | 62.57 | 62.57 | 259,916 | +0.41(+0.66%) |
Sep 03, 2015 | 62.15 | 62.20 | 61.80 | 62.16 | 378,659 | +0.36(+0.58%) |
Sep 02, 2015 | 61.96 | 62.32 | 61.72 | 61.80 | 767,967 | -0.24(-0.38%) |