Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 68.58 | 69.38 | 66.84 | 66.97 | 242,480 | -1.36(-2.00%) |
Nov 27, 2015 | 68.03 | 70.29 | 68.03 | 68.33 | 175,774 | +0.51(+0.75%) |
Nov 25, 2015 | 66.14 | 67.83 | 67.83 | 67.83 | 321,600 | +1.84(+2.80%) |
Nov 24, 2015 | 62.98 | 67.03 | 62.98 | 65.98 | 305,182 | +2.78(+4.40%) |
Nov 23, 2015 | 64.39 | 64.97 | 63.03 | 63.20 | 153,280 | -1.39(-2.15%) |
Nov 20, 2015 | 63.42 | 65.36 | 63.34 | 64.59 | 207,250 | +1.28(+2.01%) |
Nov 19, 2015 | 63.41 | 65.18 | 62.26 | 63.31 | 254,042 | -0.05(-0.07%) |
Nov 18, 2015 | 62.04 | 63.41 | 61.06 | 63.36 | 191,464 | +1.89(+3.07%) |
Nov 17, 2015 | 62.23 | 63.45 | 60.59 | 61.47 | 426,138 | -0.34(-0.56%) |
Nov 16, 2015 | 64.86 | 65.49 | 61.36 | 61.81 | 239,420 | -3.22(-4.95%) |
Nov 13, 2015 | 65.94 | 66.23 | 64.11 | 65.03 | 250,282 | -1.19(-1.80%) |
Nov 12, 2015 | 65.26 | 67.00 | 64.75 | 66.22 | 428,300 | +0.80(+1.22%) |
Nov 11, 2015 | 67.35 | 68.39 | 65.22 | 65.42 | 281,266 | -1.77(-2.63%) |
Nov 10, 2015 | 64.57 | 68.06 | 64.57 | 67.19 | 300,416 | +2.54(+3.94%) |
Nov 09, 2015 | 66.14 | 67.58 | 64.64 | 64.65 | 305,928 | -1.70(-2.57%) |
Nov 06, 2015 | 64.94 | 66.94 | 63.37 | 66.36 | 559,952 | +0.95(+1.44%) |
Nov 05, 2015 | 57.61 | 66.85 | 57.52 | 65.41 | 718,434 | +7.77(+13.49%) |
Nov 04, 2015 | 66.50 | 70.00 | 52.50 | 57.63 | 1,176,958 | -7.62(-11.68%) |
Nov 03, 2015 | 65.02 | 65.94 | 64.66 | 65.25 | 247,134 | +0.08(+0.13%) |
Nov 02, 2015 | 64.89 | 66.40 | 64.25 | 65.17 | 252,848 | +0.87(+1.35%) |
Oct 30, 2015 | 64.39 | 65.12 | 64.05 | 64.30 | 230,622 | -0.17(-0.27%) |
Oct 29, 2015 | 64.70 | 65.42 | 63.70 | 64.47 | 210,958 | -0.23(-0.36%) |
Oct 28, 2015 | 63.19 | 65.20 | 61.77 | 64.71 | 369,114 | +2.05(+3.28%) |
Oct 27, 2015 | 62.41 | 63.55 | 62.12 | 62.66 | 293,864 | +0.02(+0.03%) |
Oct 26, 2015 | 62.92 | 63.22 | 61.90 | 62.63 | 114,566 | -0.41(-0.65%) |
Oct 23, 2015 | 61.70 | 63.62 | 61.55 | 63.05 | 148,446 | +2.10(+3.45%) |
Oct 22, 2015 | 61.77 | 61.84 | 59.69 | 60.95 | 354,084 | -0.33(-0.53%) |
Oct 21, 2015 | 61.62 | 62.21 | 60.50 | 61.27 | 142,012 | -0.18(-0.29%) |
Oct 20, 2015 | 62.46 | 62.92 | 60.65 | 61.45 | 242,622 | -1.11(-1.78%) |
Oct 19, 2015 | 62.83 | 63.61 | 61.66 | 62.56 | 143,626 | -0.21(-0.33%) |
Oct 16, 2015 | 63.51 | 65.52 | 61.77 | 62.77 | 186,680 | +0.95(+1.53%) |
Oct 15, 2015 | 61.91 | 61.95 | 59.66 | 61.83 | 287,064 | +0.34(+0.54%) |
Oct 14, 2015 | 62.63 | 63.46 | 61.20 | 61.49 | 152,586 | -1.14(-1.81%) |
Oct 13, 2015 | 65.37 | 65.99 | 62.56 | 62.63 | 232,938 | -2.88(-4.40%) |
Oct 12, 2015 | 64.47 | 66.80 | 64.47 | 65.52 | 162,652 | +1.50(+2.34%) |
Oct 09, 2015 | 63.50 | 65.21 | 63.20 | 64.02 | 225,944 | +0.57(+0.90%) |
Oct 08, 2015 | 61.58 | 63.61 | 60.81 | 63.45 | 230,294 | +1.55(+2.51%) |
Oct 07, 2015 | 66.75 | 66.75 | 60.00 | 61.90 | 388,314 | -5.08(-7.58%) |
Oct 06, 2015 | 69.36 | 69.42 | 66.39 | 66.97 | 181,816 | -2.51(-3.61%) |
Oct 05, 2015 | 68.42 | 69.56 | 67.46 | 69.48 | 160,950 | +1.79(+2.64%) |
Oct 02, 2015 | 66.60 | 67.91 | 65.50 | 67.69 | 305,670 | +0.69(+1.03%) |
Oct 01, 2015 | 67.02 | 67.38 | 65.10 | 67.00 | 165,850 | -0.02(-0.02%) |
Sep 30, 2015 | 69.28 | 69.62 | 66.36 | 67.02 | 247,098 | -1.44(-2.11%) |
Sep 29, 2015 | 66.64 | 69.59 | 66.42 | 68.46 | 314,554 | +1.97(+2.97%) |
Sep 28, 2015 | 67.77 | 67.82 | 65.25 | 66.48 | 169,330 | -1.45(-2.13%) |
Sep 25, 2015 | 70.83 | 70.83 | 67.50 | 67.94 | 202,004 | -2.31(-3.29%) |
Sep 24, 2015 | 70.45 | 70.61 | 69.00 | 70.25 | 196,966 | -0.75(-1.06%) |
Sep 23, 2015 | 71.51 | 72.23 | 70.25 | 71.00 | 193,064 | -0.38(-0.53%) |
Sep 22, 2015 | 70.44 | 71.64 | 68.86 | 71.38 | 214,078 | +0.27(+0.38%) |
Sep 21, 2015 | 71.33 | 73.42 | 70.92 | 71.11 | 182,658 | +0.28(+0.40%) |
Sep 18, 2015 | 72.29 | 73.05 | 70.32 | 70.83 | 204,100 | -2.23(-3.05%) |
Sep 17, 2015 | 71.28 | 74.08 | 71.28 | 73.06 | 256,148 | +1.80(+2.52%) |
Sep 16, 2015 | 70.02 | 71.47 | 69.29 | 71.26 | 206,598 | +1.95(+2.81%) |
Sep 15, 2015 | 68.11 | 69.70 | 68.06 | 69.31 | 97,474 | +1.22(+1.80%) |
Sep 14, 2015 | 70.28 | 70.88 | 67.69 | 68.09 | 268,464 | -2.10(-3.00%) |
Sep 11, 2015 | 69.14 | 70.41 | 68.37 | 70.19 | 208,136 | +0.63(+0.91%) |
Sep 10, 2015 | 68.30 | 70.00 | 68.01 | 69.56 | 171,558 | +1.05(+1.54%) |
Sep 09, 2015 | 68.75 | 70.10 | 68.04 | 68.51 | 220,280 | -0.28(-0.41%) |
Sep 08, 2015 | 69.33 | 69.49 | 67.22 | 68.79 | 205,668 | -0.17(-0.25%) |
Sep 04, 2015 | 68.14 | 68.97 | 68.97 | 68.97 | 167,000 | -0.21(-0.30%) |
Sep 03, 2015 | 69.16 | 70.34 | 67.72 | 69.17 | 547,126 | +0.47(+0.69%) |
Sep 02, 2015 | 71.88 | 71.97 | 68.00 | 68.70 | 388,298 | -2.05(-2.89%) |