Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 64.30 | 64.46 | 63.74 | 63.92 | 658,634 | -0.41(-0.64%) |
Nov 27, 2015 | 64.75 | 64.93 | 64.16 | 64.33 | 184,893 | -0.28(-0.43%) |
Nov 25, 2015 | 63.62 | 64.61 | 64.61 | 64.61 | 709,200 | +1.11(+1.75%) |
Nov 24, 2015 | 62.55 | 63.66 | 62.55 | 63.50 | 487,702 | +0.43(+0.68%) |
Nov 23, 2015 | 63.28 | 63.65 | 62.76 | 63.07 | 541,217 | -0.36(-0.57%) |
Nov 20, 2015 | 63.41 | 63.74 | 63.09 | 63.43 | 793,965 | +0.39(+0.62%) |
Nov 19, 2015 | 63.54 | 63.81 | 61.81 | 63.04 | 615,961 | -0.44(-0.69%) |
Nov 18, 2015 | 62.54 | 63.58 | 62.38 | 63.48 | 721,757 | +0.84(+1.34%) |
Nov 17, 2015 | 61.43 | 63.80 | 61.43 | 62.64 | 1,236,027 | +1.20(+1.95%) |
Nov 16, 2015 | 59.73 | 61.47 | 59.42 | 61.44 | 946,701 | +1.68(+2.81%) |
Nov 13, 2015 | 61.84 | 61.90 | 59.69 | 59.76 | 989,132 | -2.30(-3.71%) |
Nov 12, 2015 | 62.86 | 63.70 | 61.84 | 62.06 | 917,136 | -1.29(-2.04%) |
Nov 11, 2015 | 64.46 | 64.47 | 63.21 | 63.35 | 568,938 | -0.83(-1.29%) |
Nov 10, 2015 | 63.54 | 64.25 | 62.93 | 64.18 | 725,166 | +0.52(+0.82%) |
Nov 09, 2015 | 63.97 | 64.22 | 62.70 | 63.66 | 695,907 | -0.34(-0.53%) |
Nov 06, 2015 | 64.32 | 64.59 | 63.71 | 64.00 | 962,733 | -0.41(-0.64%) |
Nov 05, 2015 | 65.27 | 65.50 | 64.35 | 64.41 | 687,879 | -0.91(-1.39%) |
Nov 04, 2015 | 63.95 | 65.33 | 63.50 | 65.32 | 1,263,825 | +1.37(+2.14%) |
Nov 03, 2015 | 63.35 | 63.98 | 63.07 | 63.95 | 787,041 | +0.60(+0.95%) |
Nov 02, 2015 | 63.38 | 63.66 | 62.93 | 63.35 | 714,864 | +0.16(+0.25%) |
Oct 30, 2015 | 62.55 | 63.75 | 62.14 | 63.19 | 1,046,228 | +0.79(+1.27%) |
Oct 29, 2015 | 62.83 | 63.14 | 62.16 | 62.40 | 1,038,159 | -0.05(-0.08%) |
Oct 28, 2015 | 62.00 | 62.87 | 60.42 | 62.45 | 1,733,068 | +1.45(+2.38%) |
Oct 27, 2015 | 61.70 | 62.19 | 60.76 | 61.00 | 1,579,191 | -0.83(-1.34%) |
Oct 26, 2015 | 61.68 | 61.90 | 60.83 | 61.83 | 1,130,843 | +0.25(+0.41%) |
Oct 23, 2015 | 62.04 | 62.50 | 61.02 | 61.58 | 811,619 | -0.06(-0.10%) |
Oct 22, 2015 | 63.09 | 63.09 | 61.49 | 61.64 | 1,293,187 | -0.03(-0.05%) |
Oct 21, 2015 | 62.42 | 62.63 | 61.53 | 61.67 | 548,158 | -0.56(-0.90%) |
Oct 20, 2015 | 62.11 | 62.83 | 62.09 | 62.23 | 591,837 | +0.03(+0.05%) |
Oct 19, 2015 | 60.96 | 62.48 | 60.85 | 62.20 | 852,102 | +0.98(+1.60%) |
Oct 16, 2015 | 61.42 | 61.52 | 60.63 | 61.22 | 673,801 | -0.15(-0.24%) |
Oct 15, 2015 | 60.39 | 61.67 | 59.94 | 61.37 | 684,412 | +1.38(+2.30%) |
Oct 14, 2015 | 60.27 | 60.93 | 59.55 | 59.99 | 682,278 | +0.02(+0.03%) |
Oct 13, 2015 | 60.39 | 61.00 | 59.90 | 59.97 | 532,498 | -0.77(-1.27%) |
Oct 12, 2015 | 60.98 | 61.25 | 60.26 | 60.74 | 475,619 | -0.23(-0.38%) |
Oct 09, 2015 | 60.28 | 61.31 | 59.81 | 60.97 | 760,848 | +0.35(+0.58%) |
Oct 08, 2015 | 59.64 | 60.85 | 59.63 | 60.62 | 418,419 | +0.98(+1.64%) |
Oct 07, 2015 | 59.18 | 60.06 | 58.66 | 59.64 | 816,685 | +0.06(+0.10%) |
Oct 06, 2015 | 60.68 | 60.90 | 59.22 | 59.58 | 532,236 | -1.23(-2.02%) |
Oct 05, 2015 | 60.09 | 60.86 | 59.95 | 60.81 | 539,358 | +1.32(+2.22%) |
Oct 02, 2015 | 55.96 | 59.54 | 55.95 | 59.49 | 1,140,529 | +1.66(+2.87%) |
Oct 01, 2015 | 58.29 | 58.59 | 56.87 | 57.83 | 1,311,058 | -0.35(-0.60%) |
Sep 30, 2015 | 57.43 | 58.27 | 57.23 | 58.18 | 822,730 | +1.53(+2.70%) |
Sep 29, 2015 | 56.40 | 57.08 | 55.92 | 56.65 | 637,241 | +0.42(+0.75%) |
Sep 28, 2015 | 59.16 | 59.35 | 56.18 | 56.23 | 1,028,869 | -3.14(-5.29%) |
Sep 25, 2015 | 58.97 | 60.03 | 58.95 | 59.37 | 575,542 | +0.82(+1.40%) |
Sep 24, 2015 | 59.09 | 59.23 | 58.04 | 58.55 | 828,197 | -1.08(-1.81%) |
Sep 23, 2015 | 59.76 | 60.06 | 59.12 | 59.63 | 396,761 | -0.19(-0.32%) |
Sep 22, 2015 | 60.26 | 60.36 | 59.31 | 59.82 | 571,205 | -1.11(-1.82%) |
Sep 21, 2015 | 60.36 | 61.37 | 60.00 | 60.93 | 537,414 | +0.81(+1.35%) |
Sep 18, 2015 | 60.53 | 61.09 | 60.02 | 60.12 | 1,268,483 | -1.03(-1.68%) |
Sep 17, 2015 | 60.90 | 62.22 | 59.40 | 61.15 | 714,393 | +0.54(+0.89%) |
Sep 16, 2015 | 58.85 | 60.68 | 58.82 | 60.61 | 646,474 | +1.73(+2.94%) |
Sep 15, 2015 | 58.64 | 59.08 | 58.05 | 58.88 | 758,892 | +0.36(+0.62%) |
Sep 14, 2015 | 58.89 | 59.43 | 58.29 | 58.52 | 557,382 | -0.19(-0.32%) |
Sep 11, 2015 | 58.40 | 58.82 | 57.91 | 58.71 | 460,752 | +0.06(+0.10%) |
Sep 10, 2015 | 58.59 | 59.07 | 58.35 | 58.65 | 444,486 | -0.06(-0.10%) |
Sep 09, 2015 | 59.67 | 59.99 | 58.59 | 58.71 | 580,964 | -0.06(-0.10%) |
Sep 08, 2015 | 58.12 | 58.82 | 57.87 | 58.77 | 726,117 | +1.42(+2.48%) |
Sep 04, 2015 | 57.09 | 57.35 | 57.35 | 57.35 | 761,300 | -0.56(-0.97%) |
Sep 03, 2015 | 58.60 | 58.96 | 57.70 | 57.91 | 1,431,268 | -0.60(-1.03%) |
Sep 02, 2015 | 58.17 | 58.85 | 57.83 | 58.51 | 1,082,551 | +0.43(+0.74%) |