Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 60.15 | 60.40 | 60.15 | 60.33 | 24,787 | +0.21(+0.35%) |
Nov 27, 2015 | 60.21 | 60.31 | 60.13 | 60.13 | 122,743 | -0.04(-0.07%) |
Nov 25, 2015 | 60.21 | 60.17 | 60.17 | 60.17 | 19,931 | +0.11(+0.19%) |
Nov 24, 2015 | 60.11 | 60.28 | 60.05 | 60.05 | 52,204 | -0.03(-0.05%) |
Nov 23, 2015 | 59.97 | 60.19 | 59.83 | 60.09 | 43,827 | +0.14(+0.24%) |
Nov 20, 2015 | 60.14 | 60.17 | 59.86 | 59.94 | 41,826 | -0.17(-0.28%) |
Nov 19, 2015 | 60.11 | 60.20 | 60.02 | 60.11 | 30,732 | +0.39(+0.66%) |
Nov 18, 2015 | 59.52 | 59.78 | 59.51 | 59.72 | 44,199 | +0.13(+0.22%) |
Nov 17, 2015 | 59.26 | 59.77 | 59.12 | 59.59 | 50,134 | +0.08(+0.13%) |
Nov 16, 2015 | 59.63 | 59.72 | 59.37 | 59.51 | 20,290 | -0.18(-0.31%) |
Nov 13, 2015 | 59.40 | 59.69 | 59.40 | 59.69 | 153,054 | +0.43(+0.72%) |
Nov 12, 2015 | 59.16 | 59.42 | 59.14 | 59.27 | 79,254 | +0.33(+0.56%) |
Nov 11, 2015 | 59.03 | 59.17 | 58.90 | 58.94 | 31,553 | -0.40(-0.68%) |
Nov 10, 2015 | 58.99 | 59.38 | 58.95 | 59.34 | 25,029 | +0.33(+0.56%) |
Nov 09, 2015 | 58.85 | 59.17 | 58.76 | 59.01 | 54,693 | -0.22(-0.37%) |
Nov 06, 2015 | 59.46 | 59.48 | 59.12 | 59.23 | 65,236 | -0.86(-1.43%) |
Nov 05, 2015 | 60.17 | 60.17 | 59.92 | 60.09 | 29,471 | -0.11(-0.19%) |
Nov 04, 2015 | 60.24 | 60.37 | 60.02 | 60.20 | 43,473 | +0.04(+0.07%) |
Nov 03, 2015 | 60.45 | 60.49 | 60.07 | 60.16 | 39,605 | -0.40(-0.66%) |
Nov 02, 2015 | 60.48 | 60.70 | 60.48 | 60.56 | 135,865 | -0.29(-0.48%) |
Oct 30, 2015 | 60.64 | 60.87 | 60.52 | 60.85 | 138,161 | +0.43(+0.72%) |
Oct 29, 2015 | 61.05 | 61.05 | 60.40 | 60.42 | 64,134 | -0.89(-1.45%) |
Oct 28, 2015 | 61.57 | 61.58 | 61.15 | 61.31 | 32,019 | -0.30(-0.48%) |
Oct 27, 2015 | 61.65 | 61.88 | 61.54 | 61.60 | 47,473 | +0.16(+0.26%) |
Oct 26, 2015 | 61.35 | 61.50 | 61.35 | 61.44 | 29,476 | +0.34(+0.56%) |
Oct 23, 2015 | 60.99 | 61.21 | 60.92 | 61.10 | 73,723 | -0.42(-0.68%) |
Oct 22, 2015 | 61.48 | 61.75 | 61.23 | 61.52 | 31,811 | +0.06(+0.10%) |
Oct 21, 2015 | 61.25 | 61.52 | 61.19 | 61.46 | 26,624 | +0.58(+0.96%) |
Oct 20, 2015 | 60.92 | 60.96 | 60.79 | 60.87 | 16,402 | -0.34(-0.55%) |
Oct 19, 2015 | 61.36 | 61.44 | 61.02 | 61.21 | 27,477 | -0.17(-0.27%) |
Oct 16, 2015 | 61.60 | 61.65 | 61.38 | 61.38 | 22,302 | +0.00(+0.00%) |
Oct 15, 2015 | 61.64 | 61.68 | 61.38 | 61.38 | 64,773 | -0.34(-0.55%) |
Oct 14, 2015 | 61.35 | 61.76 | 61.17 | 61.72 | 36,964 | +0.48(+0.78%) |
Oct 13, 2015 | 61.25 | 61.29 | 60.95 | 61.24 | 32,683 | +0.11(+0.18%) |
Oct 12, 2015 | 61.03 | 61.20 | 61.03 | 61.13 | 23,587 | +0.43(+0.71%) |
Oct 09, 2015 | 60.50 | 60.85 | 60.35 | 60.70 | 37,284 | +0.12(+0.20%) |
Oct 08, 2015 | 61.15 | 61.19 | 60.38 | 60.58 | 35,974 | -0.44(-0.72%) |
Oct 07, 2015 | 60.92 | 61.16 | 60.79 | 61.02 | 41,529 | -0.14(-0.22%) |
Oct 06, 2015 | 60.83 | 61.25 | 60.73 | 61.15 | 35,294 | +0.19(+0.32%) |
Oct 05, 2015 | 61.33 | 61.52 | 60.90 | 60.96 | 89,189 | -0.76(-1.23%) |
Oct 02, 2015 | 62.16 | 62.42 | 61.58 | 61.72 | 403,645 | +0.43(+0.70%) |
Oct 01, 2015 | 61.42 | 61.65 | 61.28 | 61.29 | 63,246 | +0.21(+0.34%) |
Sep 30, 2015 | 61.05 | 61.22 | 60.93 | 61.08 | 39,075 | -0.22(-0.37%) |
Sep 29, 2015 | 61.11 | 61.44 | 60.97 | 61.31 | 23,368 | +0.30(+0.50%) |
Sep 28, 2015 | 60.51 | 61.20 | 60.51 | 61.01 | 33,541 | +0.81(+1.34%) |
Sep 25, 2015 | 60.24 | 60.36 | 60.06 | 60.20 | 62,519 | -0.49(-0.80%) |
Sep 24, 2015 | 60.93 | 61.12 | 60.69 | 60.69 | 23,453 | +0.47(+0.78%) |
Sep 23, 2015 | 60.21 | 60.45 | 59.89 | 60.21 | 42,698 | -0.12(-0.20%) |
Sep 22, 2015 | 60.17 | 60.59 | 60.06 | 60.33 | 15,710 | +0.80(+1.34%) |
Sep 21, 2015 | 59.94 | 59.94 | 59.45 | 59.53 | 23,660 | -0.84(-1.39%) |
Sep 18, 2015 | 60.04 | 60.49 | 60.01 | 60.37 | 31,584 | +0.82(+1.37%) |
Sep 17, 2015 | 58.94 | 59.87 | 58.86 | 59.56 | 68,765 | +0.68(+1.15%) |
Sep 16, 2015 | 58.94 | 59.15 | 58.82 | 58.88 | 14,873 | -0.18(-0.31%) |
Sep 15, 2015 | 59.85 | 59.92 | 59.06 | 59.06 | 20,135 | -1.08(-1.79%) |
Sep 14, 2015 | 60.30 | 60.40 | 60.04 | 60.14 | 8,903 | +0.10(+0.17%) |
Sep 11, 2015 | 60.09 | 60.29 | 60.04 | 60.04 | 27,760 | +0.33(+0.55%) |
Sep 10, 2015 | 59.89 | 59.91 | 59.64 | 59.71 | 15,132 | -0.42(-0.70%) |
Sep 09, 2015 | 59.27 | 60.26 | 59.24 | 60.13 | 77,233 | +0.19(+0.32%) |
Sep 08, 2015 | 60.06 | 60.15 | 59.77 | 59.94 | 44,153 | -0.76(-1.25%) |
Sep 04, 2015 | 60.54 | 60.70 | 60.70 | 60.70 | 60,566 | +0.63(+1.05%) |
Sep 03, 2015 | 60.08 | 60.21 | 59.79 | 60.07 | 144,706 | +0.16(+0.27%) |
Sep 02, 2015 | 60.09 | 60.31 | 59.85 | 59.91 | 20,258 | -0.31(-0.52%) |