Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 62.54 | 62.54 | 62.01 | 62.16 | 1,779,678 | -0.21(-0.33%) |
Nov 27, 2015 | 62.34 | 62.48 | 61.47 | 62.37 | 397,133 | +0.16(+0.26%) |
Nov 25, 2015 | 62.49 | 62.21 | 62.21 | 62.21 | 1,018,454 | -0.11(-0.18%) |
Nov 24, 2015 | 61.97 | 62.74 | 61.92 | 62.32 | 1,199,241 | -0.24(-0.39%) |
Nov 23, 2015 | 62.56 | 62.80 | 62.20 | 62.56 | 1,141,178 | +0.04(+0.07%) |
Nov 20, 2015 | 63.01 | 63.05 | 62.51 | 62.52 | 1,594,005 | -0.23(-0.36%) |
Nov 19, 2015 | 62.35 | 63.19 | 62.07 | 62.74 | 1,603,961 | +0.41(+0.65%) |
Nov 18, 2015 | 61.59 | 62.35 | 61.47 | 62.34 | 1,449,532 | +0.81(+1.31%) |
Nov 17, 2015 | 60.74 | 61.65 | 60.48 | 61.53 | 1,239,457 | +0.89(+1.47%) |
Nov 16, 2015 | 59.69 | 60.72 | 59.45 | 60.64 | 960,994 | +0.86(+1.43%) |
Nov 13, 2015 | 59.82 | 60.24 | 59.21 | 59.78 | 2,189,473 | -0.36(-0.59%) |
Nov 12, 2015 | 60.40 | 60.60 | 60.02 | 60.14 | 1,129,920 | -0.50(-0.83%) |
Nov 11, 2015 | 59.37 | 61.05 | 59.19 | 60.64 | 1,515,935 | +1.45(+2.46%) |
Nov 10, 2015 | 58.97 | 59.37 | 58.70 | 59.18 | 1,711,119 | +0.12(+0.21%) |
Nov 09, 2015 | 58.82 | 59.17 | 58.18 | 59.06 | 2,002,958 | +0.16(+0.28%) |
Nov 06, 2015 | 58.48 | 58.93 | 58.06 | 58.90 | 1,396,314 | +0.53(+0.91%) |
Nov 05, 2015 | 56.20 | 58.65 | 56.20 | 58.37 | 3,557,682 | +1.87(+3.31%) |
Nov 04, 2015 | 58.98 | 59.95 | 55.38 | 56.50 | 8,258,934 | -5.30(-8.58%) |
Nov 03, 2015 | 61.17 | 61.98 | 60.90 | 61.80 | 1,544,021 | +0.55(+0.89%) |
Nov 02, 2015 | 60.66 | 61.33 | 60.25 | 61.25 | 1,630,332 | +0.66(+1.09%) |
Oct 30, 2015 | 60.77 | 61.09 | 60.45 | 60.60 | 1,863,907 | -0.14(-0.23%) |
Oct 29, 2015 | 60.77 | 61.16 | 60.62 | 60.73 | 1,265,473 | -0.21(-0.34%) |
Oct 28, 2015 | 60.79 | 61.34 | 60.44 | 60.94 | 1,182,089 | +0.36(+0.59%) |
Oct 27, 2015 | 60.32 | 60.78 | 60.16 | 60.59 | 1,147,175 | -0.08(-0.13%) |
Oct 26, 2015 | 61.04 | 61.11 | 60.48 | 60.66 | 1,511,979 | -0.37(-0.61%) |
Oct 23, 2015 | 61.24 | 61.29 | 60.62 | 61.04 | 1,390,966 | +0.00(+0.00%) |
Oct 22, 2015 | 59.94 | 61.47 | 59.89 | 61.04 | 1,793,536 | +0.87(+1.45%) |
Oct 21, 2015 | 60.26 | 60.49 | 59.81 | 60.16 | 1,654,264 | -0.01(-0.01%) |
Oct 20, 2015 | 59.76 | 60.47 | 59.70 | 60.17 | 2,023,687 | +0.39(+0.65%) |
Oct 19, 2015 | 59.74 | 60.01 | 59.55 | 59.78 | 787,737 | -0.20(-0.33%) |
Oct 16, 2015 | 60.15 | 60.35 | 59.84 | 59.98 | 1,299,764 | -0.01(-0.01%) |
Oct 15, 2015 | 59.76 | 60.14 | 59.70 | 59.99 | 1,445,805 | +0.49(+0.83%) |
Oct 14, 2015 | 59.69 | 59.93 | 59.42 | 59.50 | 927,172 | -0.29(-0.49%) |
Oct 13, 2015 | 59.89 | 60.28 | 59.69 | 59.79 | 1,005,345 | -0.34(-0.56%) |
Oct 12, 2015 | 59.54 | 60.32 | 58.98 | 60.13 | 1,262,452 | +0.56(+0.95%) |
Oct 09, 2015 | 60.10 | 60.40 | 59.42 | 59.56 | 1,870,204 | -0.62(-1.04%) |
Oct 08, 2015 | 60.39 | 60.54 | 59.76 | 60.19 | 1,588,163 | -0.25(-0.42%) |
Oct 07, 2015 | 60.15 | 60.52 | 59.81 | 60.44 | 1,586,017 | +0.52(+0.87%) |
Oct 06, 2015 | 60.14 | 60.42 | 59.62 | 59.92 | 1,162,028 | -0.48(-0.80%) |
Oct 05, 2015 | 59.34 | 60.47 | 59.32 | 60.40 | 2,315,021 | +1.17(+1.97%) |
Oct 02, 2015 | 58.04 | 59.24 | 57.79 | 59.24 | 1,726,977 | +0.55(+0.94%) |
Oct 01, 2015 | 59.19 | 59.40 | 58.27 | 58.68 | 2,424,353 | -0.54(-0.91%) |
Sep 30, 2015 | 59.06 | 59.73 | 58.92 | 59.22 | 5,216,861 | +0.81(+1.38%) |
Sep 29, 2015 | 58.76 | 58.93 | 58.09 | 58.41 | 2,500,036 | -0.42(-0.71%) |
Sep 28, 2015 | 59.47 | 59.75 | 58.76 | 58.83 | 3,150,846 | -1.10(-1.84%) |
Sep 25, 2015 | 59.22 | 60.09 | 58.91 | 59.93 | 2,593,671 | +1.12(+1.90%) |
Sep 24, 2015 | 58.30 | 58.90 | 57.97 | 58.81 | 2,405,516 | +0.10(+0.16%) |
Sep 23, 2015 | 57.88 | 58.94 | 57.86 | 58.72 | 1,785,188 | +1.06(+1.83%) |
Sep 22, 2015 | 57.40 | 57.73 | 57.16 | 57.66 | 1,502,723 | -0.41(-0.70%) |
Sep 21, 2015 | 58.26 | 58.84 | 57.93 | 58.07 | 1,615,828 | -0.03(-0.06%) |
Sep 18, 2015 | 57.49 | 58.63 | 57.31 | 58.10 | 3,455,185 | +0.05(+0.09%) |
Sep 17, 2015 | 58.43 | 58.68 | 57.85 | 58.05 | 2,592,752 | -0.38(-0.65%) |
Sep 16, 2015 | 58.10 | 58.66 | 58.07 | 58.43 | 2,076,700 | +0.28(+0.48%) |
Sep 15, 2015 | 57.83 | 58.63 | 57.82 | 58.15 | 4,064,311 | +0.27(+0.46%) |
Sep 14, 2015 | 58.11 | 58.35 | 57.67 | 57.88 | 2,962,140 | -0.21(-0.36%) |
Sep 11, 2015 | 58.68 | 58.83 | 57.93 | 58.09 | 5,295,439 | -1.45(-2.43%) |
Sep 10, 2015 | 58.83 | 60.00 | 58.61 | 59.54 | 3,907,494 | +0.68(+1.16%) |
Sep 09, 2015 | 60.32 | 60.55 | 58.86 | 58.86 | 5,205,736 | -1.13(-1.88%) |
Sep 08, 2015 | 57.50 | 60.07 | 57.23 | 59.99 | 5,262,269 | +2.84(+4.98%) |
Sep 04, 2015 | 56.88 | 57.14 | 57.14 | 57.14 | 13,048,694 | +1.03(+1.84%) |
Sep 03, 2015 | 56.01 | 56.42 | 55.68 | 56.11 | 7,160,932 | +0.34(+0.60%) |
Sep 02, 2015 | 55.59 | 55.80 | 55.22 | 55.77 | 7,559,649 | +0.75(+1.36%) |