Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 63.74 | 64.11 | 63.51 | 63.79 | 107,070 | +0.19(+0.30%) |
Nov 27, 2015 | 63.59 | 63.69 | 63.33 | 63.60 | 36,799 | -0.12(-0.19%) |
Nov 25, 2015 | 63.95 | 63.72 | 63.72 | 63.72 | 111,227 | -0.30(-0.47%) |
Nov 24, 2015 | 63.17 | 64.19 | 63.08 | 64.02 | 123,454 | +0.64(+1.00%) |
Nov 23, 2015 | 63.35 | 63.92 | 63.32 | 63.39 | 128,261 | +0.02(+0.03%) |
Nov 20, 2015 | 63.82 | 64.07 | 63.28 | 63.37 | 51,508 | -0.30(-0.47%) |
Nov 19, 2015 | 63.75 | 64.10 | 63.61 | 63.67 | 84,958 | -0.13(-0.20%) |
Nov 18, 2015 | 62.80 | 63.89 | 62.80 | 63.80 | 131,003 | +1.15(+1.84%) |
Nov 17, 2015 | 62.91 | 63.26 | 62.52 | 62.65 | 188,826 | -0.13(-0.21%) |
Nov 16, 2015 | 61.95 | 62.86 | 61.95 | 62.77 | 122,017 | +0.79(+1.28%) |
Nov 13, 2015 | 61.09 | 62.23 | 60.96 | 61.98 | 170,691 | +0.86(+1.41%) |
Nov 12, 2015 | 61.76 | 61.82 | 61.12 | 61.12 | 207,532 | -1.26(-2.03%) |
Nov 11, 2015 | 62.58 | 62.65 | 62.05 | 62.39 | 433,012 | -0.10(-0.17%) |
Nov 10, 2015 | 62.68 | 62.78 | 62.09 | 62.49 | 70,828 | -0.36(-0.58%) |
Nov 09, 2015 | 63.11 | 63.24 | 62.25 | 62.85 | 148,686 | -0.41(-0.65%) |
Nov 06, 2015 | 62.71 | 63.27 | 62.62 | 63.27 | 76,693 | +0.21(+0.33%) |
Nov 05, 2015 | 63.56 | 63.57 | 62.76 | 63.06 | 215,354 | -0.63(-0.99%) |
Nov 04, 2015 | 64.33 | 64.46 | 63.69 | 63.69 | 106,659 | -0.55(-0.86%) |
Nov 03, 2015 | 63.56 | 64.69 | 63.56 | 64.24 | 141,955 | +0.55(+0.86%) |
Nov 02, 2015 | 63.21 | 63.96 | 62.97 | 63.69 | 107,848 | +0.52(+0.82%) |
Oct 30, 2015 | 63.16 | 63.61 | 62.99 | 63.17 | 72,107 | +0.04(+0.07%) |
Oct 29, 2015 | 63.20 | 63.38 | 62.74 | 63.13 | 44,896 | -0.04(-0.07%) |
Oct 28, 2015 | 62.22 | 63.27 | 62.16 | 63.17 | 76,273 | +1.09(+1.76%) |
Oct 27, 2015 | 62.19 | 62.55 | 61.80 | 62.08 | 84,272 | -0.41(-0.66%) |
Oct 26, 2015 | 62.83 | 62.96 | 62.48 | 62.49 | 33,188 | -0.44(-0.70%) |
Oct 23, 2015 | 62.75 | 63.27 | 62.70 | 62.93 | 96,698 | +0.52(+0.83%) |
Oct 22, 2015 | 61.47 | 62.52 | 61.47 | 62.41 | 72,458 | +1.60(+2.63%) |
Oct 21, 2015 | 61.56 | 61.56 | 60.79 | 60.81 | 53,949 | -0.67(-1.09%) |
Oct 20, 2015 | 61.24 | 62.05 | 61.23 | 61.48 | 47,016 | +0.19(+0.31%) |
Oct 19, 2015 | 61.54 | 61.54 | 61.11 | 61.29 | 52,501 | -0.59(-0.96%) |
Oct 16, 2015 | 62.13 | 62.46 | 61.49 | 61.89 | 71,820 | -0.07(-0.11%) |
Oct 15, 2015 | 61.81 | 62.00 | 61.05 | 61.96 | 95,674 | +0.27(+0.43%) |
Oct 14, 2015 | 61.16 | 61.92 | 61.02 | 61.69 | 94,477 | +0.61(+1.00%) |
Oct 13, 2015 | 60.80 | 61.54 | 60.51 | 61.08 | 128,148 | -0.11(-0.18%) |
Oct 12, 2015 | 61.79 | 61.79 | 60.94 | 61.19 | 120,799 | -0.59(-0.96%) |
Oct 09, 2015 | 62.08 | 62.46 | 61.57 | 61.79 | 91,499 | -0.17(-0.28%) |
Oct 08, 2015 | 60.79 | 62.09 | 60.79 | 61.96 | 141,425 | +1.01(+1.65%) |
Oct 07, 2015 | 60.55 | 61.14 | 59.99 | 60.95 | 240,006 | +0.76(+1.26%) |
Oct 06, 2015 | 59.61 | 60.62 | 59.52 | 60.19 | 181,056 | +1.00(+1.69%) |
Oct 05, 2015 | 57.94 | 59.23 | 57.86 | 59.20 | 207,179 | +1.67(+2.90%) |
Oct 02, 2015 | 55.74 | 57.53 | 55.37 | 57.53 | 145,920 | +1.39(+2.48%) |
Oct 01, 2015 | 55.88 | 56.13 | 55.36 | 56.13 | 97,730 | +0.43(+0.77%) |
Sep 30, 2015 | 55.03 | 55.79 | 54.97 | 55.70 | 163,667 | +1.15(+2.11%) |
Sep 29, 2015 | 54.36 | 54.95 | 54.19 | 54.55 | 279,627 | +0.33(+0.60%) |
Sep 28, 2015 | 55.75 | 55.80 | 54.19 | 54.22 | 254,318 | -1.99(-3.54%) |
Sep 25, 2015 | 56.80 | 56.85 | 55.90 | 56.21 | 181,535 | -0.15(-0.26%) |
Sep 24, 2015 | 55.93 | 56.58 | 55.18 | 56.36 | 273,541 | +0.07(+0.12%) |
Sep 23, 2015 | 57.66 | 57.66 | 56.28 | 56.29 | 128,773 | -1.17(-2.04%) |
Sep 22, 2015 | 57.73 | 57.73 | 57.00 | 57.46 | 227,221 | -1.03(-1.75%) |
Sep 21, 2015 | 58.58 | 58.93 | 58.32 | 58.49 | 134,078 | +0.24(+0.41%) |
Sep 18, 2015 | 58.61 | 58.85 | 58.09 | 58.25 | 173,813 | -1.17(-1.97%) |
Sep 17, 2015 | 59.72 | 60.40 | 59.35 | 59.42 | 238,665 | -0.35(-0.59%) |
Sep 16, 2015 | 58.87 | 59.81 | 58.87 | 59.77 | 185,194 | +1.00(+1.70%) |
Sep 15, 2015 | 58.29 | 58.86 | 58.28 | 58.77 | 124,767 | +0.57(+0.98%) |
Sep 14, 2015 | 59.07 | 59.09 | 58.15 | 58.20 | 172,849 | -0.89(-1.51%) |
Sep 11, 2015 | 58.98 | 59.12 | 58.64 | 59.09 | 136,121 | -0.18(-0.30%) |
Sep 10, 2015 | 59.13 | 59.64 | 58.91 | 59.27 | 136,480 | +0.06(+0.10%) |
Sep 09, 2015 | 60.09 | 60.52 | 59.14 | 59.21 | 306,160 | -0.47(-0.79%) |
Sep 08, 2015 | 59.29 | 59.69 | 59.01 | 59.68 | 135,410 | +1.45(+2.50%) |
Sep 04, 2015 | 58.91 | 58.22 | 58.22 | 58.22 | 122,660 | -1.27(-2.14%) |
Sep 03, 2015 | 59.22 | 60.14 | 59.22 | 59.50 | 216,420 | +0.32(+0.55%) |
Sep 02, 2015 | 59.25 | 59.25 | 58.33 | 59.17 | 149,903 | +0.83(+1.42%) |