Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 70.65 | 70.84 | 68.91 | 69.01 | 425,169 | -1.09(-1.55%) |
Nov 27, 2015 | 69.52 | 70.83 | 69.25 | 70.10 | 347,094 | +0.52(+0.75%) |
Nov 25, 2015 | 69.85 | 69.58 | 69.58 | 69.58 | 285,200 | -0.30(-0.43%) |
Nov 24, 2015 | 69.14 | 70.15 | 68.66 | 69.88 | 395,548 | +0.16(+0.23%) |
Nov 23, 2015 | 68.49 | 70.72 | 68.19 | 69.72 | 436,056 | +1.13(+1.65%) |
Nov 20, 2015 | 67.80 | 68.85 | 67.12 | 68.59 | 668,075 | +1.19(+1.77%) |
Nov 19, 2015 | 69.36 | 69.61 | 67.12 | 67.40 | 504,770 | -2.18(-3.13%) |
Nov 18, 2015 | 67.57 | 69.77 | 67.57 | 69.58 | 351,742 | +1.62(+2.38%) |
Nov 17, 2015 | 67.76 | 68.80 | 67.36 | 67.96 | 926,350 | +0.47(+0.70%) |
Nov 16, 2015 | 67.67 | 68.00 | 66.85 | 67.49 | 474,397 | -0.19(-0.28%) |
Nov 13, 2015 | 67.13 | 68.86 | 66.76 | 67.68 | 564,607 | +0.17(+0.24%) |
Nov 12, 2015 | 69.00 | 69.20 | 67.44 | 67.52 | 421,909 | -1.28(-1.87%) |
Nov 11, 2015 | 71.00 | 71.47 | 68.54 | 68.80 | 429,705 | -2.15(-3.03%) |
Nov 10, 2015 | 70.73 | 71.75 | 70.33 | 70.95 | 637,548 | -0.32(-0.45%) |
Nov 09, 2015 | 73.25 | 73.41 | 70.63 | 71.27 | 973,328 | -2.42(-3.28%) |
Nov 06, 2015 | 72.68 | 74.77 | 71.22 | 73.69 | 1,074,504 | +1.05(+1.45%) |
Nov 05, 2015 | 69.42 | 72.67 | 68.90 | 72.64 | 1,406,951 | +3.53(+5.11%) |
Nov 04, 2015 | 63.74 | 69.22 | 62.84 | 69.11 | 1,733,498 | +5.87(+9.28%) |
Nov 03, 2015 | 62.82 | 63.55 | 61.57 | 63.24 | 763,955 | +0.09(+0.14%) |
Nov 02, 2015 | 61.71 | 63.93 | 61.33 | 63.15 | 692,089 | +1.74(+2.83%) |
Oct 30, 2015 | 62.02 | 62.35 | 61.27 | 61.41 | 374,879 | -0.61(-0.98%) |
Oct 29, 2015 | 62.50 | 62.80 | 61.54 | 62.02 | 344,540 | -0.74(-1.18%) |
Oct 28, 2015 | 60.13 | 63.34 | 59.25 | 62.76 | 665,367 | +2.58(+4.29%) |
Oct 27, 2015 | 60.36 | 61.34 | 60.08 | 60.18 | 492,471 | -0.18(-0.30%) |
Oct 26, 2015 | 61.20 | 61.61 | 60.17 | 60.36 | 536,075 | -0.80(-1.31%) |
Oct 23, 2015 | 57.55 | 61.82 | 57.45 | 61.16 | 1,009,980 | +4.26(+7.49%) |
Oct 22, 2015 | 62.64 | 63.74 | 54.41 | 56.90 | 3,552,688 | -6.89(-10.80%) |
Oct 21, 2015 | 65.21 | 65.58 | 62.03 | 63.79 | 951,613 | -1.33(-2.04%) |
Oct 20, 2015 | 64.93 | 66.64 | 64.58 | 65.12 | 1,168,083 | +0.62(+0.96%) |
Oct 19, 2015 | 62.87 | 64.58 | 62.23 | 64.50 | 786,233 | +0.99(+1.56%) |
Oct 16, 2015 | 62.92 | 64.83 | 62.60 | 63.51 | 451,782 | +0.42(+0.67%) |
Oct 15, 2015 | 61.00 | 63.56 | 60.29 | 63.09 | 763,886 | +1.72(+2.80%) |
Oct 14, 2015 | 62.10 | 62.88 | 61.21 | 61.37 | 602,173 | -0.87(-1.40%) |
Oct 13, 2015 | 62.21 | 63.47 | 62.13 | 62.24 | 834,625 | -0.51(-0.81%) |
Oct 12, 2015 | 62.80 | 63.86 | 62.37 | 62.75 | 625,231 | +0.13(+0.21%) |
Oct 09, 2015 | 61.85 | 62.77 | 60.99 | 62.62 | 1,003,017 | +0.79(+1.28%) |
Oct 08, 2015 | 64.00 | 64.51 | 61.62 | 61.83 | 1,170,124 | -2.56(-3.98%) |
Oct 07, 2015 | 64.32 | 64.77 | 62.90 | 64.39 | 532,436 | +0.19(+0.30%) |
Oct 06, 2015 | 66.49 | 67.42 | 63.72 | 64.20 | 758,965 | -1.64(-2.49%) |
Oct 05, 2015 | 65.87 | 66.65 | 65.02 | 65.84 | 1,230,926 | +0.50(+0.77%) |
Oct 02, 2015 | 64.25 | 65.50 | 63.63 | 65.34 | 957,813 | +0.03(+0.05%) |
Oct 01, 2015 | 66.82 | 67.43 | 64.29 | 65.31 | 776,225 | -0.96(-1.45%) |
Sep 30, 2015 | 64.07 | 67.16 | 64.07 | 66.27 | 1,237,729 | +2.58(+4.05%) |
Sep 29, 2015 | 65.49 | 66.07 | 63.09 | 63.69 | 1,137,575 | -1.80(-2.75%) |
Sep 28, 2015 | 70.00 | 70.12 | 64.29 | 65.49 | 1,505,037 | -4.89(-6.95%) |
Sep 25, 2015 | 74.23 | 74.33 | 69.69 | 70.38 | 1,005,296 | -2.88(-3.93%) |
Sep 24, 2015 | 74.82 | 75.11 | 72.35 | 73.26 | 565,973 | -2.02(-2.68%) |
Sep 23, 2015 | 74.17 | 75.50 | 73.98 | 75.28 | 468,596 | +1.07(+1.44%) |
Sep 22, 2015 | 74.32 | 75.09 | 73.35 | 74.21 | 594,928 | -0.80(-1.07%) |
Sep 21, 2015 | 76.11 | 76.91 | 74.92 | 75.01 | 645,876 | -0.65(-0.86%) |
Sep 18, 2015 | 75.64 | 76.93 | 75.30 | 75.66 | 585,415 | -0.79(-1.03%) |
Sep 17, 2015 | 75.61 | 76.91 | 75.27 | 76.45 | 500,059 | +0.88(+1.16%) |
Sep 16, 2015 | 76.36 | 76.77 | 74.87 | 75.57 | 489,756 | -0.73(-0.96%) |
Sep 15, 2015 | 75.79 | 76.63 | 75.47 | 76.30 | 535,830 | +0.57(+0.75%) |
Sep 14, 2015 | 75.20 | 76.64 | 75.12 | 75.73 | 587,722 | +0.44(+0.58%) |
Sep 11, 2015 | 74.71 | 76.37 | 74.51 | 75.29 | 563,232 | +0.39(+0.52%) |
Sep 10, 2015 | 75.01 | 76.02 | 74.49 | 74.90 | 655,634 | +0.02(+0.03%) |
Sep 09, 2015 | 75.00 | 75.77 | 74.40 | 74.88 | 974,887 | +0.70(+0.94%) |
Sep 08, 2015 | 73.47 | 74.69 | 73.07 | 74.18 | 457,673 | +1.57(+2.16%) |
Sep 04, 2015 | 71.93 | 72.61 | 72.61 | 72.61 | 570,300 | -0.26(-0.36%) |
Sep 03, 2015 | 74.06 | 74.60 | 72.70 | 72.87 | 589,133 | -0.59(-0.80%) |
Sep 02, 2015 | 72.37 | 73.47 | 71.28 | 73.46 | 547,719 | +2.21(+3.10%) |