Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 59.17 | 59.25 | 56.71 | 57.76 | 690,617 | -1.40(-2.37%) |
Nov 27, 2015 | 60.48 | 60.48 | 58.55 | 59.17 | 234,260 | -1.36(-2.24%) |
Nov 25, 2015 | 59.60 | 60.53 | 60.53 | 60.53 | 613,057 | +0.66(+1.10%) |
Nov 24, 2015 | 60.57 | 61.01 | 59.60 | 59.87 | 677,202 | -0.70(-1.16%) |
Nov 23, 2015 | 60.13 | 60.83 | 59.78 | 60.57 | 421,935 | +0.26(+0.44%) |
Nov 20, 2015 | 60.22 | 60.83 | 57.06 | 60.31 | 1,678,793 | +0.61(+1.03%) |
Nov 19, 2015 | 61.36 | 61.75 | 58.90 | 59.69 | 767,962 | -2.19(-3.54%) |
Nov 18, 2015 | 61.80 | 62.76 | 60.92 | 61.88 | 379,458 | +0.35(+0.57%) |
Nov 17, 2015 | 65.39 | 66.00 | 61.18 | 61.53 | 1,271,681 | -3.86(-5.90%) |
Nov 16, 2015 | 65.74 | 67.05 | 65.00 | 65.39 | 489,303 | -0.53(-0.80%) |
Nov 13, 2015 | 65.30 | 68.81 | 63.90 | 65.92 | 877,687 | +0.39(+0.60%) |
Nov 12, 2015 | 67.06 | 67.49 | 65.48 | 65.52 | 214,370 | -2.06(-3.05%) |
Nov 11, 2015 | 66.97 | 67.93 | 66.27 | 67.58 | 514,579 | +0.53(+0.78%) |
Nov 10, 2015 | 64.95 | 67.06 | 64.95 | 67.06 | 261,918 | +1.40(+2.14%) |
Nov 09, 2015 | 67.67 | 67.67 | 65.57 | 65.65 | 325,841 | -2.06(-3.04%) |
Nov 06, 2015 | 67.49 | 67.80 | 65.74 | 67.71 | 515,341 | +0.22(+0.32%) |
Nov 05, 2015 | 66.09 | 67.93 | 65.92 | 67.49 | 670,237 | +1.67(+2.53%) |
Nov 04, 2015 | 65.83 | 66.35 | 65.52 | 65.83 | 463,355 | +0.00(+0.00%) |
Nov 03, 2015 | 63.55 | 67.06 | 63.55 | 65.83 | 501,838 | +0.26(+0.40%) |
Nov 02, 2015 | 66.88 | 67.13 | 62.32 | 65.57 | 1,078,273 | -1.23(-1.84%) |
Oct 30, 2015 | 66.62 | 67.06 | 66.09 | 66.79 | 460,105 | +0.04(+0.07%) |
Oct 29, 2015 | 65.48 | 66.97 | 65.04 | 66.75 | 612,194 | +1.36(+2.08%) |
Oct 28, 2015 | 65.04 | 66.09 | 64.86 | 65.39 | 405,468 | +0.26(+0.40%) |
Oct 27, 2015 | 65.57 | 66.18 | 63.99 | 65.13 | 637,130 | -0.35(-0.54%) |
Oct 26, 2015 | 64.16 | 70.04 | 64.16 | 65.48 | 1,218,979 | +1.49(+2.33%) |
Oct 23, 2015 | 65.30 | 65.39 | 63.37 | 63.99 | 1,088,624 | -0.96(-1.48%) |
Oct 22, 2015 | 64.95 | 65.43 | 63.90 | 64.95 | 936,661 | -0.18(-0.27%) |
Oct 21, 2015 | 62.50 | 65.26 | 61.31 | 65.13 | 1,142,176 | +2.63(+4.21%) |
Oct 20, 2015 | 62.85 | 64.08 | 61.97 | 62.50 | 251,402 | -0.09(-0.14%) |
Oct 19, 2015 | 62.50 | 63.11 | 61.80 | 62.59 | 481,770 | +0.09(+0.14%) |
Oct 16, 2015 | 63.99 | 64.43 | 62.41 | 62.50 | 502,087 | -1.40(-2.19%) |
Oct 15, 2015 | 61.62 | 65.48 | 61.53 | 63.90 | 2,311,284 | +2.54(+4.14%) |
Oct 14, 2015 | 56.98 | 61.53 | 56.41 | 61.36 | 1,922,813 | +4.29(+7.53%) |
Oct 13, 2015 | 57.41 | 58.47 | 56.84 | 57.06 | 750,214 | -0.61(-1.06%) |
Oct 12, 2015 | 58.11 | 59.34 | 57.50 | 57.68 | 381,993 | -0.88(-1.50%) |
Oct 09, 2015 | 58.20 | 59.08 | 57.50 | 58.55 | 609,836 | +0.79(+1.37%) |
Oct 08, 2015 | 58.29 | 58.64 | 57.24 | 57.76 | 712,984 | -0.53(-0.90%) |
Oct 07, 2015 | 57.59 | 59.34 | 57.28 | 58.29 | 1,107,962 | +0.88(+1.53%) |
Oct 06, 2015 | 58.11 | 59.25 | 57.06 | 57.41 | 413,401 | -0.79(-1.36%) |
Oct 05, 2015 | 56.62 | 58.47 | 56.10 | 58.20 | 1,066,236 | +2.10(+3.75%) |
Oct 02, 2015 | 54.87 | 56.19 | 53.73 | 56.10 | 1,220,357 | +0.88(+1.59%) |
Oct 01, 2015 | 57.15 | 57.15 | 54.61 | 55.22 | 1,287,300 | -1.05(-1.87%) |
Sep 30, 2015 | 58.29 | 58.73 | 56.10 | 56.27 | 666,816 | -2.02(-3.46%) |
Sep 29, 2015 | 57.68 | 59.60 | 57.41 | 58.29 | 538,886 | +0.88(+1.53%) |
Sep 28, 2015 | 60.83 | 60.88 | 57.15 | 57.41 | 728,639 | -3.59(-5.89%) |
Sep 25, 2015 | 62.50 | 63.29 | 59.87 | 61.01 | 947,233 | -3.42(-5.31%) |
Sep 24, 2015 | 61.27 | 64.69 | 60.13 | 64.43 | 1,534,892 | +2.98(+4.85%) |
Sep 23, 2015 | 62.06 | 63.20 | 61.18 | 61.45 | 622,049 | -0.44(-0.71%) |
Sep 22, 2015 | 62.32 | 63.02 | 58.16 | 61.88 | 2,871,843 | -2.63(-4.08%) |
Sep 21, 2015 | 66.35 | 66.88 | 64.51 | 64.51 | 820,164 | -1.58(-2.39%) |
Sep 18, 2015 | 64.60 | 66.27 | 64.16 | 66.09 | 1,376,603 | +0.44(+0.67%) |
Sep 17, 2015 | 65.48 | 66.92 | 65.39 | 65.65 | 510,601 | +0.09(+0.13%) |
Sep 16, 2015 | 64.69 | 66.09 | 64.34 | 65.57 | 455,286 | +1.14(+1.77%) |
Sep 15, 2015 | 65.13 | 65.39 | 64.25 | 64.43 | 553,097 | -0.18(-0.27%) |
Sep 14, 2015 | 61.97 | 65.70 | 61.97 | 64.60 | 439,026 | -0.70(-1.07%) |
Sep 11, 2015 | 64.78 | 65.74 | 64.25 | 65.30 | 249,742 | +0.09(+0.13%) |
Sep 10, 2015 | 65.74 | 66.79 | 64.95 | 65.21 | 766,360 | -0.35(-0.53%) |
Sep 09, 2015 | 67.32 | 67.76 | 65.30 | 65.57 | 543,019 | -1.40(-2.09%) |
Sep 08, 2015 | 65.30 | 68.11 | 64.51 | 66.97 | 1,412,034 | +3.33(+5.23%) |
Sep 04, 2015 | 62.76 | 63.64 | 63.64 | 63.64 | 1,328,666 | -0.53(-0.82%) |
Sep 03, 2015 | 67.06 | 67.76 | 64.12 | 64.16 | 1,394,834 | -2.72(-4.06%) |
Sep 02, 2015 | 66.62 | 67.78 | 66.18 | 66.88 | 647,294 | +1.05(+1.60%) |