Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 63.50 | 64.13 | 62.40 | 62.53 | 779,695 | -1.04(-1.64%) |
Nov 27, 2015 | 63.37 | 63.73 | 62.91 | 63.57 | 175,968 | -0.06(-0.09%) |
Nov 25, 2015 | 63.69 | 63.63 | 63.63 | 63.63 | 502,700 | -0.08(-0.13%) |
Nov 24, 2015 | 63.19 | 64.71 | 63.08 | 63.71 | 1,029,563 | +0.71(+1.13%) |
Nov 23, 2015 | 62.01 | 63.50 | 61.51 | 63.00 | 978,936 | +0.79(+1.27%) |
Nov 20, 2015 | 63.55 | 63.67 | 61.73 | 62.21 | 1,058,035 | -0.74(-1.18%) |
Nov 19, 2015 | 63.47 | 63.77 | 62.50 | 62.95 | 1,079,548 | -0.82(-1.29%) |
Nov 18, 2015 | 63.95 | 65.03 | 62.90 | 63.77 | 774,572 | -0.18(-0.28%) |
Nov 17, 2015 | 64.87 | 65.25 | 63.52 | 63.95 | 681,947 | -1.06(-1.63%) |
Nov 16, 2015 | 64.84 | 66.17 | 62.95 | 65.01 | 1,086,372 | +0.95(+1.48%) |
Nov 13, 2015 | 64.29 | 64.93 | 62.98 | 64.06 | 891,181 | -0.05(-0.08%) |
Nov 12, 2015 | 64.43 | 65.05 | 63.81 | 64.11 | 828,644 | -1.02(-1.57%) |
Nov 11, 2015 | 66.30 | 67.05 | 64.71 | 65.13 | 802,381 | -1.15(-1.74%) |
Nov 10, 2015 | 66.72 | 67.30 | 66.12 | 66.28 | 492,967 | -0.43(-0.64%) |
Nov 09, 2015 | 67.00 | 67.86 | 66.16 | 66.71 | 621,655 | -0.38(-0.57%) |
Nov 06, 2015 | 67.92 | 68.74 | 66.80 | 67.09 | 831,138 | -1.73(-2.51%) |
Nov 05, 2015 | 68.09 | 69.87 | 68.08 | 68.82 | 1,074,363 | +0.11(+0.16%) |
Nov 04, 2015 | 69.50 | 69.85 | 67.53 | 68.71 | 1,448,916 | -0.43(-0.62%) |
Nov 03, 2015 | 66.94 | 69.30 | 65.92 | 69.14 | 1,465,920 | +4.47(+6.91%) |
Nov 02, 2015 | 63.46 | 65.64 | 63.09 | 64.67 | 756,310 | +0.86(+1.35%) |
Oct 30, 2015 | 63.20 | 65.30 | 62.25 | 63.81 | 883,152 | +0.63(+1.00%) |
Oct 29, 2015 | 61.74 | 63.69 | 61.33 | 63.18 | 457,507 | +0.25(+0.40%) |
Oct 28, 2015 | 60.61 | 63.34 | 60.60 | 62.93 | 705,598 | +2.54(+4.21%) |
Oct 27, 2015 | 61.18 | 61.36 | 59.67 | 60.39 | 1,347,467 | -1.46(-2.36%) |
Oct 26, 2015 | 63.31 | 63.94 | 61.76 | 61.85 | 833,344 | -2.09(-3.27%) |
Oct 23, 2015 | 63.90 | 64.67 | 63.12 | 63.94 | 1,064,989 | +0.08(+0.13%) |
Oct 22, 2015 | 65.99 | 66.61 | 63.02 | 63.86 | 1,092,037 | -2.19(-3.32%) |
Oct 21, 2015 | 67.18 | 67.72 | 66.00 | 66.05 | 410,737 | -1.40(-2.08%) |
Oct 20, 2015 | 67.43 | 68.22 | 67.07 | 67.45 | 433,293 | -0.33(-0.49%) |
Oct 19, 2015 | 68.92 | 69.14 | 67.00 | 67.78 | 624,206 | -1.90(-2.73%) |
Oct 16, 2015 | 69.49 | 70.06 | 68.93 | 69.68 | 676,400 | +0.41(+0.59%) |
Oct 15, 2015 | 68.65 | 69.41 | 67.66 | 69.27 | 297,572 | +0.56(+0.82%) |
Oct 14, 2015 | 67.49 | 69.22 | 66.69 | 68.71 | 608,877 | +1.26(+1.87%) |
Oct 13, 2015 | 68.56 | 68.70 | 67.42 | 67.45 | 540,358 | -1.91(-2.75%) |
Oct 12, 2015 | 69.21 | 69.47 | 67.50 | 69.36 | 824,556 | +0.14(+0.20%) |
Oct 09, 2015 | 70.03 | 70.17 | 68.54 | 69.22 | 644,121 | -0.59(-0.85%) |
Oct 08, 2015 | 69.02 | 70.26 | 67.55 | 69.81 | 691,023 | +0.61(+0.88%) |
Oct 07, 2015 | 68.25 | 69.45 | 67.75 | 69.20 | 975,329 | +1.53(+2.26%) |
Oct 06, 2015 | 68.75 | 69.29 | 67.57 | 67.67 | 1,029,642 | -0.87(-1.27%) |
Oct 05, 2015 | 66.78 | 68.90 | 66.62 | 68.54 | 1,093,971 | +2.34(+3.53%) |
Oct 02, 2015 | 62.02 | 66.38 | 61.52 | 66.20 | 1,629,582 | +3.68(+5.89%) |
Oct 01, 2015 | 61.20 | 62.59 | 60.65 | 62.52 | 1,329,634 | +2.41(+4.01%) |
Sep 30, 2015 | 55.40 | 60.63 | 55.40 | 60.11 | 1,648,101 | +5.03(+9.13%) |
Sep 29, 2015 | 57.61 | 58.98 | 55.05 | 55.08 | 2,187,239 | -2.12(-3.71%) |
Sep 28, 2015 | 60.60 | 60.95 | 56.11 | 57.20 | 1,675,728 | -3.75(-6.15%) |
Sep 25, 2015 | 61.33 | 62.20 | 60.44 | 60.95 | 535,503 | -0.29(-0.47%) |
Sep 24, 2015 | 61.00 | 61.35 | 59.39 | 61.24 | 1,165,203 | +0.12(+0.20%) |
Sep 23, 2015 | 62.74 | 63.13 | 60.63 | 61.12 | 799,246 | -2.00(-3.17%) |
Sep 22, 2015 | 63.78 | 64.09 | 62.77 | 63.12 | 533,012 | -1.25(-1.94%) |
Sep 21, 2015 | 63.04 | 64.56 | 63.02 | 64.37 | 523,403 | +1.05(+1.66%) |
Sep 18, 2015 | 63.56 | 63.85 | 62.85 | 63.32 | 2,009,948 | -0.83(-1.29%) |
Sep 17, 2015 | 64.51 | 65.42 | 63.93 | 64.15 | 701,058 | -0.33(-0.51%) |
Sep 16, 2015 | 64.89 | 65.58 | 64.33 | 64.48 | 913,031 | -0.06(-0.09%) |
Sep 15, 2015 | 64.95 | 65.49 | 64.46 | 64.54 | 708,867 | -0.42(-0.65%) |
Sep 14, 2015 | 65.50 | 65.67 | 64.70 | 64.96 | 658,152 | -0.72(-1.10%) |
Sep 11, 2015 | 67.15 | 67.15 | 65.51 | 65.68 | 794,076 | -1.90(-2.81%) |
Sep 10, 2015 | 67.88 | 68.77 | 67.02 | 67.58 | 704,092 | -0.39(-0.57%) |
Sep 09, 2015 | 68.80 | 69.33 | 67.75 | 67.97 | 583,913 | -0.90(-1.31%) |
Sep 08, 2015 | 69.44 | 69.85 | 68.40 | 68.87 | 453,165 | -0.36(-0.52%) |
Sep 04, 2015 | 69.21 | 69.23 | 69.23 | 69.23 | 529,300 | -0.96(-1.37%) |
Sep 03, 2015 | 70.88 | 71.75 | 69.59 | 70.19 | 476,882 | -0.20(-0.28%) |
Sep 02, 2015 | 69.71 | 71.75 | 68.30 | 70.39 | 999,509 | +1.03(+1.49%) |