Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 66.40 | 68.52 | 65.20 | 67.91 | 2,307,245 | +1.62(+2.44%) |
Nov 27, 2015 | 66.32 | 67.30 | 66.15 | 66.29 | 735,697 | +0.23(+0.35%) |
Nov 25, 2015 | 65.99 | 66.06 | 66.06 | 66.06 | 1,654,100 | -0.03(-0.05%) |
Nov 24, 2015 | 65.04 | 67.62 | 65.00 | 66.09 | 2,493,683 | -0.01(-0.02%) |
Nov 23, 2015 | 65.80 | 66.93 | 63.39 | 66.10 | 6,015,783 | +5.10(+8.36%) |
Nov 20, 2015 | 59.81 | 62.99 | 59.60 | 61.00 | 2,474,507 | +0.92(+1.53%) |
Nov 19, 2015 | 58.15 | 60.54 | 56.46 | 60.08 | 3,360,687 | +2.47(+4.29%) |
Nov 18, 2015 | 56.45 | 57.80 | 55.56 | 57.61 | 3,080,675 | +0.11(+0.19%) |
Nov 17, 2015 | 57.13 | 60.71 | 55.23 | 57.50 | 2,504,439 | +0.28(+0.49%) |
Nov 16, 2015 | 56.50 | 58.96 | 55.37 | 57.22 | 2,891,522 | +0.28(+0.49%) |
Nov 13, 2015 | 53.22 | 57.68 | 53.07 | 56.94 | 3,865,464 | +3.53(+6.61%) |
Nov 12, 2015 | 56.19 | 56.36 | 52.59 | 53.41 | 7,320,033 | -3.71(-6.50%) |
Nov 11, 2015 | 61.76 | 62.94 | 56.25 | 57.12 | 5,377,507 | -5.46(-8.72%) |
Nov 10, 2015 | 57.57 | 64.65 | 54.17 | 62.58 | 14,009,599 | +4.57(+7.88%) |
Nov 09, 2015 | 70.00 | 70.21 | 52.01 | 58.01 | 12,301,391 | -11.88(-17.00%) |
Nov 06, 2015 | 67.35 | 70.35 | 65.77 | 69.89 | 2,433,664 | +3.38(+5.08%) |
Nov 05, 2015 | 70.34 | 71.42 | 65.46 | 66.51 | 2,715,658 | -4.12(-5.83%) |
Nov 04, 2015 | 70.41 | 73.36 | 69.60 | 70.63 | 2,187,145 | +0.32(+0.46%) |
Nov 03, 2015 | 67.92 | 70.51 | 67.06 | 70.31 | 1,562,409 | +2.52(+3.72%) |
Nov 02, 2015 | 66.48 | 69.10 | 66.41 | 67.79 | 2,231,868 | +2.12(+3.23%) |
Oct 30, 2015 | 69.91 | 70.71 | 65.55 | 65.67 | 2,714,160 | -4.32(-6.17%) |
Oct 29, 2015 | 70.09 | 73.68 | 69.43 | 69.99 | 2,276,172 | -0.10(-0.14%) |
Oct 28, 2015 | 67.57 | 73.28 | 67.03 | 70.09 | 2,963,077 | +2.19(+3.23%) |
Oct 27, 2015 | 67.09 | 68.39 | 65.30 | 67.90 | 2,148,218 | +0.94(+1.40%) |
Oct 26, 2015 | 65.11 | 67.72 | 63.69 | 66.96 | 3,311,753 | +1.21(+1.84%) |
Oct 23, 2015 | 59.57 | 69.69 | 59.57 | 65.75 | 4,520,423 | +7.14(+12.18%) |
Oct 22, 2015 | 60.57 | 60.97 | 56.16 | 58.61 | 4,354,741 | -1.87(-3.09%) |
Oct 21, 2015 | 64.39 | 64.70 | 55.30 | 60.48 | 5,941,359 | -3.59(-5.60%) |
Oct 20, 2015 | 67.19 | 67.47 | 63.45 | 64.07 | 3,911,142 | -3.55(-5.25%) |
Oct 19, 2015 | 67.70 | 68.49 | 66.50 | 67.62 | 2,229,557 | -0.51(-0.75%) |
Oct 16, 2015 | 67.29 | 68.68 | 66.78 | 68.13 | 1,737,051 | +1.23(+1.84%) |
Oct 15, 2015 | 62.89 | 67.19 | 62.40 | 66.90 | 2,425,153 | +1.32(+2.01%) |
Oct 14, 2015 | 65.88 | 67.37 | 64.26 | 65.58 | 2,089,391 | +0.59(+0.91%) |
Oct 13, 2015 | 65.70 | 67.35 | 64.84 | 64.99 | 2,556,336 | -0.90(-1.37%) |
Oct 12, 2015 | 66.75 | 67.25 | 64.63 | 65.89 | 1,379,584 | -0.84(-1.26%) |
Oct 09, 2015 | 69.00 | 69.18 | 66.13 | 66.73 | 2,361,054 | -1.81(-2.64%) |
Oct 08, 2015 | 64.87 | 69.38 | 64.59 | 68.54 | 3,795,870 | +3.27(+5.01%) |
Oct 07, 2015 | 63.20 | 66.28 | 61.85 | 65.27 | 3,874,624 | +2.29(+3.64%) |
Oct 06, 2015 | 63.14 | 66.50 | 59.72 | 62.98 | 6,270,173 | +1.57(+2.56%) |
Oct 05, 2015 | 66.31 | 66.86 | 61.26 | 61.41 | 3,862,222 | -4.46(-6.77%) |
Oct 02, 2015 | 61.75 | 65.88 | 61.63 | 65.87 | 3,937,888 | +2.39(+3.76%) |
Oct 01, 2015 | 63.93 | 64.20 | 61.37 | 63.48 | 4,082,416 | -0.46(-0.72%) |
Sep 30, 2015 | 59.71 | 64.16 | 59.45 | 63.94 | 4,831,169 | +5.98(+10.32%) |
Sep 29, 2015 | 59.57 | 61.69 | 56.57 | 57.96 | 6,621,433 | -1.84(-3.08%) |
Sep 28, 2015 | 68.19 | 68.76 | 58.28 | 59.80 | 8,874,355 | -8.65(-12.64%) |
Sep 25, 2015 | 71.08 | 71.10 | 67.57 | 68.45 | 2,480,333 | -1.69(-2.41%) |
Sep 24, 2015 | 70.69 | 70.96 | 67.31 | 70.14 | 3,066,904 | -1.50(-2.09%) |
Sep 23, 2015 | 73.25 | 73.92 | 71.44 | 71.64 | 1,282,160 | -1.26(-1.73%) |
Sep 22, 2015 | 72.84 | 75.51 | 72.00 | 72.90 | 3,533,027 | -0.97(-1.31%) |
Sep 21, 2015 | 81.75 | 82.10 | 72.81 | 73.87 | 6,822,182 | -8.23(-10.02%) |
Sep 18, 2015 | 83.92 | 83.92 | 81.68 | 82.10 | 2,580,828 | -2.85(-3.35%) |
Sep 17, 2015 | 83.68 | 86.06 | 83.03 | 84.95 | 1,526,793 | +1.34(+1.60%) |
Sep 16, 2015 | 83.09 | 84.28 | 82.24 | 83.61 | 1,383,750 | +0.31(+0.37%) |
Sep 15, 2015 | 82.00 | 83.49 | 81.20 | 83.30 | 982,975 | +1.61(+1.97%) |
Sep 14, 2015 | 82.27 | 82.61 | 81.03 | 81.69 | 871,561 | -0.39(-0.48%) |
Sep 11, 2015 | 82.74 | 82.85 | 80.78 | 82.08 | 1,374,826 | -0.92(-1.11%) |
Sep 10, 2015 | 83.62 | 84.92 | 82.80 | 83.00 | 1,003,510 | -0.62(-0.74%) |
Sep 09, 2015 | 86.17 | 87.28 | 83.38 | 83.62 | 1,362,475 | -1.88(-2.20%) |
Sep 08, 2015 | 84.73 | 85.70 | 83.94 | 85.50 | 1,359,839 | +2.64(+3.19%) |
Sep 04, 2015 | 82.22 | 82.86 | 82.86 | 82.86 | 1,264,300 | +0.08(+0.10%) |
Sep 03, 2015 | 85.02 | 85.88 | 82.17 | 82.78 | 1,541,202 | -1.59(-1.88%) |
Sep 02, 2015 | 85.48 | 85.72 | 82.45 | 84.37 | 2,184,472 | +0.31(+0.37%) |