Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 58.00 | 58.20 | 57.00 | 57.80 | 194,686 | -0.20(-0.34%) |
Nov 27, 2015 | 58.20 | 58.60 | 57.60 | 58.00 | 105,513 | +0.20(+0.35%) |
Nov 25, 2015 | 57.40 | 57.80 | 57.80 | 57.80 | 226,270 | +0.40(+0.70%) |
Nov 24, 2015 | 55.80 | 57.60 | 55.40 | 57.40 | 371,704 | +1.40(+2.50%) |
Nov 23, 2015 | 54.40 | 58.40 | 54.40 | 56.00 | 476,499 | +1.60(+2.94%) |
Nov 20, 2015 | 55.60 | 56.40 | 54.20 | 54.40 | 230,855 | -1.40(-2.51%) |
Nov 19, 2015 | 53.60 | 56.00 | 53.00 | 55.80 | 420,367 | +2.00(+3.72%) |
Nov 18, 2015 | 55.00 | 57.00 | 53.20 | 53.80 | 956,283 | -1.40(-2.54%) |
Nov 17, 2015 | 52.40 | 56.20 | 52.00 | 55.20 | 926,295 | +2.40(+4.55%) |
Nov 16, 2015 | 51.60 | 53.60 | 50.80 | 52.80 | 369,837 | +1.40(+2.72%) |
Nov 13, 2015 | 53.40 | 54.00 | 50.80 | 51.40 | 510,811 | -1.80(-3.38%) |
Nov 12, 2015 | 53.60 | 55.00 | 53.00 | 53.20 | 349,040 | -0.80(-1.48%) |
Nov 11, 2015 | 54.20 | 55.00 | 53.20 | 54.00 | 278,172 | -0.20(-0.37%) |
Nov 10, 2015 | 54.00 | 55.00 | 52.60 | 54.20 | 510,942 | +0.60(+1.12%) |
Nov 09, 2015 | 55.20 | 55.60 | 53.00 | 53.60 | 777,949 | -1.00(-1.83%) |
Nov 06, 2015 | 57.80 | 58.00 | 53.30 | 54.60 | 1,103,450 | -3.60(-6.19%) |
Nov 05, 2015 | 60.20 | 60.40 | 58.00 | 58.20 | 904,327 | -1.20(-2.02%) |
Nov 04, 2015 | 57.00 | 59.60 | 55.60 | 59.40 | 4,203,028 | -21.20(-26.30%) |
Nov 03, 2015 | 77.40 | 81.00 | 76.20 | 80.60 | 683,820 | +4.00(+5.22%) |
Nov 02, 2015 | 75.00 | 77.00 | 73.20 | 76.60 | 277,841 | +2.40(+3.23%) |
Oct 30, 2015 | 71.60 | 74.40 | 71.40 | 74.20 | 266,043 | +2.60(+3.63%) |
Oct 29, 2015 | 71.80 | 74.80 | 71.60 | 71.60 | 293,287 | -0.20(-0.28%) |
Oct 28, 2015 | 69.00 | 72.00 | 68.20 | 71.80 | 266,437 | +3.20(+4.66%) |
Oct 27, 2015 | 69.60 | 70.00 | 67.40 | 68.60 | 309,467 | -1.00(-1.44%) |
Oct 26, 2015 | 72.00 | 72.40 | 68.80 | 69.60 | 313,858 | -2.80(-3.87%) |
Oct 23, 2015 | 74.80 | 74.80 | 72.00 | 72.40 | 357,862 | -1.20(-1.63%) |
Oct 22, 2015 | 72.60 | 75.40 | 72.40 | 73.60 | 249,714 | +0.80(+1.10%) |
Oct 21, 2015 | 75.40 | 75.60 | 72.80 | 72.80 | 197,190 | -2.60(-3.45%) |
Oct 20, 2015 | 72.80 | 75.50 | 72.20 | 75.40 | 334,330 | +2.60(+3.57%) |
Oct 19, 2015 | 76.20 | 76.20 | 72.20 | 72.80 | 413,924 | -3.60(-4.71%) |
Oct 16, 2015 | 73.40 | 77.00 | 73.00 | 76.40 | 285,722 | +2.60(+3.52%) |
Oct 15, 2015 | 72.80 | 74.40 | 72.40 | 73.80 | 253,642 | +1.20(+1.65%) |
Oct 14, 2015 | 73.80 | 75.20 | 72.40 | 72.60 | 221,153 | -0.80(-1.09%) |
Oct 13, 2015 | 74.60 | 76.60 | 73.20 | 73.40 | 296,137 | -1.80(-2.39%) |
Oct 12, 2015 | 78.00 | 78.04 | 74.00 | 75.20 | 268,663 | -2.10(-2.72%) |
Oct 09, 2015 | 76.60 | 78.80 | 75.20 | 77.30 | 397,571 | +0.10(+0.13%) |
Oct 08, 2015 | 72.60 | 78.80 | 72.60 | 77.20 | 500,158 | +0.80(+1.05%) |
Oct 07, 2015 | 71.20 | 76.40 | 70.40 | 76.40 | 549,719 | +6.20(+8.83%) |
Oct 06, 2015 | 71.80 | 73.20 | 69.20 | 70.20 | 421,048 | -1.80(-2.50%) |
Oct 05, 2015 | 68.40 | 72.80 | 68.40 | 72.00 | 445,259 | +3.80(+5.57%) |
Oct 02, 2015 | 64.20 | 68.60 | 63.60 | 68.20 | 373,941 | +3.20(+4.92%) |
Oct 01, 2015 | 65.60 | 66.80 | 63.40 | 65.00 | 449,959 | -0.20(-0.31%) |
Sep 30, 2015 | 66.80 | 67.10 | 64.20 | 65.20 | 489,029 | -0.60(-0.91%) |
Sep 29, 2015 | 67.00 | 68.20 | 65.00 | 65.80 | 631,299 | -0.80(-1.20%) |
Sep 28, 2015 | 71.60 | 72.23 | 66.00 | 66.60 | 611,849 | -5.20(-7.24%) |
Sep 25, 2015 | 75.20 | 76.40 | 70.80 | 71.80 | 313,339 | -2.20(-2.97%) |
Sep 24, 2015 | 74.00 | 75.00 | 73.00 | 74.00 | 486,728 | -0.60(-0.80%) |
Sep 23, 2015 | 81.00 | 81.60 | 74.00 | 74.60 | 539,546 | -7.00(-8.58%) |
Sep 22, 2015 | 83.20 | 83.20 | 80.60 | 81.60 | 239,227 | -1.80(-2.16%) |
Sep 21, 2015 | 85.80 | 86.60 | 83.20 | 83.40 | 217,182 | -2.40(-2.80%) |
Sep 18, 2015 | 84.40 | 86.40 | 83.80 | 85.80 | 543,699 | +0.60(+0.70%) |
Sep 17, 2015 | 84.60 | 86.60 | 84.00 | 85.20 | 333,099 | +0.40(+0.47%) |
Sep 16, 2015 | 83.40 | 86.00 | 83.10 | 84.80 | 337,152 | +1.00(+1.19%) |
Sep 15, 2015 | 82.20 | 84.80 | 82.20 | 83.80 | 276,100 | +1.00(+1.21%) |
Sep 14, 2015 | 83.80 | 85.40 | 82.60 | 82.80 | 301,403 | -1.60(-1.90%) |
Sep 11, 2015 | 83.60 | 84.40 | 82.60 | 84.40 | 238,682 | +0.20(+0.24%) |
Sep 10, 2015 | 84.40 | 85.60 | 83.40 | 84.20 | 263,594 | +0.20(+0.24%) |
Sep 09, 2015 | 84.60 | 87.40 | 83.80 | 84.00 | 468,715 | -1.00(-1.18%) |
Sep 08, 2015 | 86.40 | 87.20 | 84.20 | 85.00 | 363,120 | +0.00(+0.00%) |
Sep 04, 2015 | 85.60 | 85.00 | 85.00 | 85.00 | 419,520 | -0.80(-0.93%) |
Sep 03, 2015 | 86.00 | 87.40 | 85.20 | 85.80 | 294,468 | -1.20(-1.38%) |
Sep 02, 2015 | 87.20 | 88.00 | 85.20 | 87.00 | 251,346 | +1.20(+1.40%) |