Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 65.10 | 65.40 | 64.20 | 64.50 | 10,001 | -0.60(-0.92%) |
Nov 27, 2015 | 65.40 | 66.00 | 64.50 | 65.10 | 4,571 | -0.30(-0.46%) |
Nov 25, 2015 | 66.90 | 65.40 | 65.40 | 65.40 | 13,890 | +0.30(+0.46%) |
Nov 24, 2015 | 66.00 | 66.30 | 63.36 | 65.10 | 13,549 | -0.60(-0.91%) |
Nov 23, 2015 | 66.00 | 67.20 | 64.20 | 65.70 | 16,994 | +1.20(+1.86%) |
Nov 20, 2015 | 63.30 | 64.80 | 61.50 | 64.50 | 22,357 | +0.60(+0.94%) |
Nov 19, 2015 | 65.10 | 65.50 | 60.60 | 63.90 | 15,862 | -1.20(-1.84%) |
Nov 18, 2015 | 71.40 | 72.00 | 64.80 | 65.10 | 38,461 | -0.90(-1.36%) |
Nov 17, 2015 | 65.10 | 66.90 | 63.00 | 66.00 | 8,504 | +0.90(+1.38%) |
Nov 16, 2015 | 64.50 | 66.15 | 63.00 | 65.10 | 8,435 | +0.90(+1.40%) |
Nov 13, 2015 | 63.90 | 66.60 | 63.60 | 64.20 | 6,215 | -0.30(-0.47%) |
Nov 12, 2015 | 63.30 | 65.40 | 61.80 | 64.50 | 5,198 | +0.30(+0.47%) |
Nov 11, 2015 | 64.20 | 65.10 | 63.30 | 64.20 | 6,257 | -0.30(-0.47%) |
Nov 10, 2015 | 66.00 | 66.60 | 63.39 | 64.50 | 8,950 | -1.50(-2.27%) |
Nov 09, 2015 | 68.70 | 69.00 | 66.00 | 66.00 | 6,967 | -3.00(-4.35%) |
Nov 06, 2015 | 66.60 | 69.90 | 65.40 | 69.00 | 7,553 | +0.60(+0.88%) |
Nov 05, 2015 | 72.00 | 72.00 | 66.60 | 68.40 | 10,639 | -2.40(-3.39%) |
Nov 04, 2015 | 71.40 | 72.90 | 68.70 | 70.80 | 12,995 | +2.10(+3.06%) |
Nov 03, 2015 | 69.00 | 74.40 | 67.80 | 68.70 | 17,395 | +0.00(+0.00%) |
Nov 02, 2015 | 67.50 | 69.00 | 66.31 | 68.70 | 6,561 | +0.30(+0.44%) |
Oct 30, 2015 | 66.30 | 68.40 | 63.90 | 68.40 | 10,447 | +2.10(+3.17%) |
Oct 29, 2015 | 65.10 | 68.70 | 65.10 | 66.30 | 5,547 | -1.20(-1.78%) |
Oct 28, 2015 | 63.30 | 67.50 | 61.80 | 67.50 | 10,544 | +4.20(+6.64%) |
Oct 27, 2015 | 64.80 | 64.80 | 62.40 | 63.30 | 5,803 | +0.00(+0.00%) |
Oct 26, 2015 | 63.00 | 66.60 | 62.40 | 63.30 | 4,692 | +0.30(+0.48%) |
Oct 23, 2015 | 65.40 | 65.75 | 61.50 | 63.00 | 8,946 | -1.80(-2.78%) |
Oct 22, 2015 | 65.40 | 68.40 | 64.50 | 64.80 | 6,258 | -0.60(-0.92%) |
Oct 21, 2015 | 68.70 | 68.82 | 61.50 | 65.40 | 16,937 | -3.30(-4.80%) |
Oct 20, 2015 | 69.60 | 71.40 | 68.70 | 68.70 | 6,327 | +0.00(+0.00%) |
Oct 19, 2015 | 69.30 | 71.10 | 68.40 | 68.70 | 8,582 | +0.30(+0.44%) |
Oct 16, 2015 | 70.20 | 72.00 | 66.60 | 68.40 | 12,313 | -0.30(-0.44%) |
Oct 15, 2015 | 70.80 | 73.80 | 67.80 | 68.70 | 29,865 | +2.70(+4.09%) |
Oct 14, 2015 | 69.00 | 69.90 | 66.00 | 66.00 | 6,572 | -0.60(-0.90%) |
Oct 13, 2015 | 69.60 | 70.50 | 63.30 | 66.60 | 15,565 | -2.40(-3.48%) |
Oct 12, 2015 | 72.00 | 72.00 | 67.50 | 69.00 | 11,680 | +0.30(+0.44%) |
Oct 09, 2015 | 65.70 | 70.50 | 62.40 | 68.70 | 23,953 | +3.00(+4.57%) |
Oct 08, 2015 | 65.10 | 66.00 | 61.80 | 65.70 | 7,494 | +2.40(+3.79%) |
Oct 07, 2015 | 60.30 | 66.60 | 59.40 | 63.30 | 14,557 | +4.20(+7.11%) |
Oct 06, 2015 | 57.90 | 61.50 | 57.30 | 59.10 | 10,260 | +1.50(+2.60%) |
Oct 05, 2015 | 57.90 | 61.80 | 57.30 | 57.60 | 7,239 | +0.90(+1.59%) |
Oct 02, 2015 | 53.70 | 57.30 | 53.10 | 56.70 | 6,245 | +3.00(+5.59%) |
Oct 01, 2015 | 54.30 | 55.20 | 51.60 | 53.70 | 10,022 | +0.60(+1.13%) |
Sep 30, 2015 | 52.20 | 57.60 | 50.10 | 53.10 | 13,621 | +0.90(+1.72%) |
Sep 29, 2015 | 58.50 | 58.50 | 51.60 | 52.20 | 18,780 | -5.40(-9.37%) |
Sep 28, 2015 | 61.50 | 61.80 | 57.00 | 57.60 | 27,877 | -6.60(-10.28%) |
Sep 25, 2015 | 69.30 | 70.50 | 62.40 | 64.20 | 20,255 | -5.40(-7.76%) |
Sep 24, 2015 | 67.80 | 69.60 | 66.60 | 69.60 | 9,403 | +1.65(+2.43%) |
Sep 23, 2015 | 68.10 | 70.80 | 67.50 | 67.95 | 8,489 | -1.95(-2.79%) |
Sep 22, 2015 | 69.30 | 71.40 | 68.43 | 69.90 | 10,402 | -1.80(-2.51%) |
Sep 21, 2015 | 71.40 | 72.60 | 69.33 | 71.70 | 15,093 | +0.00(+0.00%) |
Sep 18, 2015 | 68.10 | 72.60 | 68.10 | 71.70 | 14,111 | +3.60(+5.29%) |
Sep 17, 2015 | 66.90 | 70.20 | 66.90 | 68.10 | 10,681 | +0.00(+0.00%) |
Sep 16, 2015 | 69.30 | 71.40 | 66.60 | 68.10 | 12,579 | -2.10(-2.99%) |
Sep 15, 2015 | 73.50 | 73.50 | 70.20 | 70.20 | 10,852 | -1.80(-2.50%) |
Sep 14, 2015 | 73.50 | 75.30 | 71.40 | 72.00 | 13,379 | -1.20(-1.64%) |
Sep 11, 2015 | 72.60 | 76.80 | 72.00 | 73.20 | 38,023 | +2.10(+2.95%) |
Sep 10, 2015 | 72.00 | 75.00 | 69.00 | 71.10 | 20,687 | +1.20(+1.72%) |
Sep 09, 2015 | 75.00 | 76.20 | 66.60 | 69.90 | 33,979 | -4.20(-5.67%) |
Sep 08, 2015 | 68.10 | 75.00 | 67.20 | 74.10 | 38,759 | +7.20(+10.76%) |
Sep 04, 2015 | 64.50 | 66.90 | 66.90 | 66.90 | 11,370 | +1.80(+2.76%) |
Sep 03, 2015 | 65.10 | 66.90 | 64.50 | 65.10 | 6,308 | +0.60(+0.93%) |
Sep 02, 2015 | 63.00 | 64.80 | 61.50 | 64.50 | 9,432 | +1.20(+1.90%) |