Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 64.55 | 64.55 | 63.65 | 64.04 | 1,555,503 | -0.45(-0.69%) |
Nov 27, 2015 | 63.81 | 64.55 | 63.64 | 64.49 | 136,927 | +0.59(+0.93%) |
Nov 25, 2015 | 64.30 | 63.90 | 63.90 | 63.90 | 312,044 | -0.11(-0.17%) |
Nov 24, 2015 | 63.14 | 64.27 | 63.08 | 64.01 | 916,464 | +0.51(+0.81%) |
Nov 23, 2015 | 63.28 | 63.65 | 63.17 | 63.49 | 809,868 | +0.16(+0.26%) |
Nov 20, 2015 | 63.58 | 63.70 | 63.17 | 63.33 | 451,540 | -0.07(-0.12%) |
Nov 19, 2015 | 63.51 | 63.67 | 63.03 | 63.40 | 475,502 | +0.02(+0.03%) |
Nov 18, 2015 | 63.30 | 63.66 | 62.68 | 63.39 | 1,523,848 | +0.19(+0.30%) |
Nov 17, 2015 | 62.39 | 63.85 | 62.06 | 63.19 | 1,822,885 | +1.06(+1.71%) |
Nov 16, 2015 | 60.22 | 62.17 | 60.06 | 62.13 | 1,521,017 | +1.66(+2.75%) |
Nov 13, 2015 | 60.57 | 60.75 | 59.93 | 60.47 | 1,991,180 | -0.51(-0.84%) |
Nov 12, 2015 | 61.87 | 61.87 | 60.33 | 60.98 | 1,421,822 | -0.48(-0.77%) |
Nov 11, 2015 | 61.49 | 61.70 | 60.65 | 61.46 | 1,158,793 | +0.04(+0.06%) |
Nov 10, 2015 | 60.96 | 61.49 | 59.89 | 61.42 | 3,574,655 | +0.89(+1.48%) |
Nov 09, 2015 | 61.79 | 61.79 | 60.48 | 60.53 | 3,245,444 | -1.18(-1.92%) |
Nov 06, 2015 | 62.58 | 62.82 | 61.55 | 61.71 | 2,224,511 | -0.76(-1.21%) |
Nov 05, 2015 | 63.29 | 63.80 | 62.25 | 62.47 | 1,824,055 | -0.76(-1.21%) |
Nov 04, 2015 | 64.04 | 64.36 | 63.06 | 63.23 | 1,070,429 | -0.68(-1.07%) |
Nov 03, 2015 | 64.64 | 64.66 | 63.68 | 63.91 | 1,421,516 | -0.76(-1.18%) |
Nov 02, 2015 | 61.86 | 64.81 | 61.86 | 64.68 | 2,619,034 | +3.69(+6.04%) |
Oct 30, 2015 | 59.88 | 61.12 | 59.88 | 60.99 | 1,134,209 | +1.35(+2.26%) |
Oct 29, 2015 | 57.73 | 59.84 | 57.27 | 59.64 | 916,773 | +2.25(+3.92%) |
Oct 28, 2015 | 56.17 | 57.40 | 56.12 | 57.39 | 407,667 | +1.39(+2.49%) |
Oct 27, 2015 | 56.80 | 57.13 | 55.72 | 56.00 | 411,641 | -1.14(-1.99%) |
Oct 26, 2015 | 56.22 | 57.20 | 56.18 | 57.14 | 554,370 | +0.88(+1.57%) |
Oct 23, 2015 | 56.17 | 56.37 | 55.69 | 56.26 | 228,320 | +0.66(+1.18%) |
Oct 22, 2015 | 55.40 | 56.29 | 55.25 | 55.60 | 495,379 | +0.56(+1.03%) |
Oct 21, 2015 | 55.64 | 55.79 | 54.95 | 55.04 | 441,967 | -0.40(-0.72%) |
Oct 20, 2015 | 55.19 | 55.52 | 54.43 | 55.44 | 281,657 | +0.10(+0.18%) |
Oct 19, 2015 | 54.52 | 55.47 | 54.39 | 55.34 | 389,043 | +0.56(+1.01%) |
Oct 16, 2015 | 54.61 | 54.80 | 54.15 | 54.78 | 371,607 | +0.30(+0.55%) |
Oct 15, 2015 | 54.15 | 54.48 | 53.99 | 54.48 | 558,948 | +0.60(+1.12%) |
Oct 14, 2015 | 54.76 | 54.92 | 53.80 | 53.88 | 557,866 | -0.87(-1.60%) |
Oct 13, 2015 | 54.66 | 55.39 | 54.66 | 54.76 | 501,648 | -0.31(-0.56%) |
Oct 12, 2015 | 54.52 | 55.30 | 54.42 | 55.06 | 836,671 | +0.45(+0.82%) |
Oct 09, 2015 | 54.57 | 54.82 | 54.41 | 54.62 | 695,126 | +0.06(+0.12%) |
Oct 08, 2015 | 53.79 | 54.80 | 53.79 | 54.55 | 703,682 | +0.56(+1.03%) |
Oct 07, 2015 | 53.64 | 54.15 | 53.44 | 54.00 | 1,052,698 | +0.65(+1.21%) |
Oct 06, 2015 | 53.67 | 53.93 | 53.13 | 53.35 | 805,669 | -0.56(-1.05%) |
Oct 05, 2015 | 53.71 | 54.13 | 53.30 | 53.92 | 1,315,477 | +0.60(+1.13%) |
Oct 02, 2015 | 51.92 | 53.32 | 51.77 | 53.32 | 1,385,253 | +0.56(+1.07%) |
Oct 01, 2015 | 53.85 | 54.20 | 52.42 | 52.75 | 1,449,222 | -1.37(-2.54%) |
Sep 30, 2015 | 53.52 | 54.23 | 53.24 | 54.13 | 933,073 | +1.11(+2.09%) |
Sep 29, 2015 | 53.80 | 53.80 | 52.72 | 53.02 | 666,428 | -0.64(-1.19%) |
Sep 28, 2015 | 55.43 | 55.61 | 53.62 | 53.65 | 622,995 | -2.17(-3.88%) |
Sep 25, 2015 | 55.62 | 56.50 | 55.19 | 55.82 | 1,087,045 | +0.77(+1.41%) |
Sep 24, 2015 | 55.22 | 55.69 | 54.96 | 55.05 | 1,001,498 | -0.86(-1.53%) |
Sep 23, 2015 | 55.54 | 56.28 | 55.26 | 55.90 | 770,287 | +0.40(+0.72%) |
Sep 22, 2015 | 55.54 | 55.66 | 55.07 | 55.50 | 554,813 | -0.77(-1.37%) |
Sep 21, 2015 | 55.01 | 56.78 | 54.21 | 56.28 | 852,411 | +1.55(+2.83%) |
Sep 18, 2015 | 54.55 | 55.18 | 54.44 | 54.73 | 2,897,045 | -0.54(-0.97%) |
Sep 17, 2015 | 55.29 | 56.12 | 55.16 | 55.26 | 731,287 | +0.05(+0.10%) |
Sep 16, 2015 | 55.20 | 55.39 | 55.00 | 55.21 | 638,645 | -0.07(-0.13%) |
Sep 15, 2015 | 54.67 | 55.53 | 54.62 | 55.28 | 760,197 | +0.80(+1.47%) |
Sep 14, 2015 | 55.58 | 55.69 | 54.43 | 54.48 | 897,323 | -1.07(-1.92%) |
Sep 11, 2015 | 55.16 | 55.61 | 54.57 | 55.55 | 792,669 | +0.15(+0.26%) |
Sep 10, 2015 | 54.66 | 55.74 | 54.64 | 55.40 | 558,362 | +0.70(+1.28%) |
Sep 09, 2015 | 55.94 | 56.14 | 54.61 | 54.70 | 711,997 | -0.76(-1.36%) |
Sep 08, 2015 | 54.34 | 55.54 | 54.05 | 55.46 | 822,609 | +2.06(+3.85%) |
Sep 04, 2015 | 53.61 | 53.40 | 53.40 | 53.40 | 689,986 | -0.92(-1.69%) |
Sep 03, 2015 | 54.67 | 55.06 | 54.24 | 54.32 | 986,005 | -0.20(-0.37%) |
Sep 02, 2015 | 53.99 | 54.53 | 53.61 | 54.52 | 719,213 | +1.21(+2.27%) |