Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 63.19 | 64.17 | 62.60 | 62.89 | 132,520 | -0.47(-0.74%) |
Nov 27, 2015 | 63.08 | 64.26 | 62.84 | 63.36 | 39,933 | +0.37(+0.59%) |
Nov 25, 2015 | 63.17 | 62.99 | 62.99 | 62.99 | 92,729 | -0.02(-0.03%) |
Nov 24, 2015 | 61.94 | 63.50 | 61.72 | 63.01 | 56,084 | +0.80(+1.29%) |
Nov 23, 2015 | 62.26 | 62.69 | 61.85 | 62.21 | 111,151 | +0.09(+0.15%) |
Nov 20, 2015 | 62.44 | 63.19 | 61.77 | 62.12 | 100,630 | +0.10(+0.16%) |
Nov 19, 2015 | 62.94 | 62.94 | 61.58 | 62.02 | 111,600 | -0.87(-1.38%) |
Nov 18, 2015 | 61.95 | 62.99 | 61.85 | 62.88 | 110,651 | +0.69(+1.10%) |
Nov 17, 2015 | 63.00 | 63.10 | 61.37 | 62.20 | 128,246 | -1.13(-1.78%) |
Nov 16, 2015 | 61.86 | 63.48 | 61.86 | 63.32 | 151,156 | +1.02(+1.64%) |
Nov 13, 2015 | 61.56 | 63.71 | 61.56 | 62.31 | 66,216 | +0.34(+0.55%) |
Nov 12, 2015 | 62.31 | 62.53 | 61.69 | 61.96 | 69,145 | -1.31(-2.07%) |
Nov 11, 2015 | 64.04 | 64.15 | 63.25 | 63.27 | 72,930 | -0.77(-1.21%) |
Nov 10, 2015 | 63.33 | 64.28 | 62.90 | 64.04 | 172,474 | +0.51(+0.81%) |
Nov 09, 2015 | 62.59 | 63.85 | 61.62 | 63.53 | 204,162 | +0.92(+1.48%) |
Nov 06, 2015 | 61.96 | 63.09 | 61.13 | 62.61 | 67,028 | +0.22(+0.36%) |
Nov 05, 2015 | 61.93 | 62.85 | 61.27 | 62.38 | 57,583 | +0.40(+0.64%) |
Nov 04, 2015 | 62.43 | 63.14 | 61.75 | 61.99 | 100,823 | -0.30(-0.48%) |
Nov 03, 2015 | 62.41 | 63.63 | 62.17 | 62.28 | 172,901 | -0.13(-0.22%) |
Nov 02, 2015 | 60.77 | 62.50 | 60.62 | 62.42 | 106,273 | +1.55(+2.55%) |
Oct 30, 2015 | 59.93 | 61.13 | 59.44 | 60.86 | 114,524 | +1.14(+1.91%) |
Oct 29, 2015 | 60.00 | 60.81 | 59.37 | 59.72 | 100,246 | -0.79(-1.31%) |
Oct 28, 2015 | 58.41 | 60.73 | 58.41 | 60.51 | 187,704 | +2.16(+3.69%) |
Oct 27, 2015 | 58.37 | 58.97 | 57.53 | 58.36 | 139,395 | -0.50(-0.85%) |
Oct 26, 2015 | 60.80 | 61.22 | 58.51 | 58.86 | 98,711 | -1.91(-3.15%) |
Oct 23, 2015 | 60.30 | 61.01 | 58.84 | 60.77 | 119,931 | +0.54(+0.89%) |
Oct 22, 2015 | 58.11 | 60.65 | 57.94 | 60.24 | 155,088 | +2.30(+3.97%) |
Oct 21, 2015 | 59.02 | 59.77 | 57.89 | 57.94 | 155,150 | -0.89(-1.51%) |
Oct 20, 2015 | 58.05 | 59.52 | 57.97 | 58.83 | 116,965 | +0.77(+1.33%) |
Oct 19, 2015 | 57.48 | 58.27 | 56.82 | 58.05 | 158,007 | +0.53(+0.92%) |
Oct 16, 2015 | 58.93 | 58.94 | 56.74 | 57.52 | 228,784 | -1.91(-3.22%) |
Oct 15, 2015 | 58.87 | 61.03 | 57.45 | 59.44 | 521,923 | -2.20(-3.57%) |
Oct 14, 2015 | 61.51 | 62.41 | 60.85 | 61.64 | 158,855 | +0.26(+0.42%) |
Oct 13, 2015 | 62.56 | 62.88 | 61.29 | 61.38 | 111,279 | -1.37(-2.19%) |
Oct 12, 2015 | 63.94 | 64.29 | 62.68 | 62.75 | 68,031 | -1.24(-1.94%) |
Oct 09, 2015 | 65.25 | 65.61 | 63.73 | 63.99 | 118,807 | -1.10(-1.70%) |
Oct 08, 2015 | 64.11 | 65.60 | 63.99 | 65.09 | 203,512 | +0.75(+1.17%) |
Oct 07, 2015 | 63.94 | 65.05 | 63.54 | 64.34 | 215,081 | +0.66(+1.03%) |
Oct 06, 2015 | 63.74 | 64.33 | 62.70 | 63.68 | 99,225 | +0.22(+0.35%) |
Oct 05, 2015 | 60.67 | 63.69 | 60.67 | 63.46 | 100,764 | +3.12(+5.18%) |
Oct 02, 2015 | 59.00 | 60.43 | 58.72 | 60.33 | 79,883 | +1.03(+1.74%) |
Oct 01, 2015 | 60.70 | 60.70 | 58.36 | 59.30 | 193,573 | -1.57(-2.58%) |
Sep 30, 2015 | 60.78 | 61.09 | 59.95 | 60.87 | 153,645 | +0.31(+0.50%) |
Sep 29, 2015 | 60.38 | 61.08 | 60.28 | 60.57 | 100,978 | +0.17(+0.28%) |
Sep 28, 2015 | 61.38 | 61.72 | 60.11 | 60.40 | 171,115 | -1.35(-2.18%) |
Sep 25, 2015 | 61.53 | 62.94 | 60.64 | 61.74 | 133,826 | +0.31(+0.50%) |
Sep 24, 2015 | 61.38 | 61.58 | 59.76 | 61.44 | 186,998 | -0.49(-0.80%) |
Sep 23, 2015 | 63.80 | 64.33 | 61.90 | 61.93 | 116,005 | -1.58(-2.49%) |
Sep 22, 2015 | 63.93 | 64.24 | 63.32 | 63.51 | 103,063 | -0.75(-1.16%) |
Sep 21, 2015 | 63.76 | 65.08 | 63.65 | 64.26 | 97,912 | +0.63(+0.99%) |
Sep 18, 2015 | 65.18 | 65.46 | 63.54 | 63.63 | 199,553 | -2.20(-3.34%) |
Sep 17, 2015 | 66.47 | 66.80 | 65.64 | 65.83 | 115,087 | -0.76(-1.15%) |
Sep 16, 2015 | 66.81 | 67.28 | 66.31 | 66.59 | 109,150 | +0.11(+0.16%) |
Sep 15, 2015 | 66.84 | 66.88 | 66.29 | 66.49 | 295,948 | -0.10(-0.15%) |
Sep 14, 2015 | 65.99 | 66.86 | 65.51 | 66.58 | 237,800 | +0.11(+0.16%) |
Sep 11, 2015 | 66.34 | 66.90 | 66.22 | 66.48 | 71,725 | -0.36(-0.54%) |
Sep 10, 2015 | 66.70 | 67.02 | 65.95 | 66.84 | 82,268 | -0.16(-0.24%) |
Sep 09, 2015 | 67.91 | 68.25 | 66.97 | 67.00 | 98,061 | +0.16(+0.24%) |
Sep 08, 2015 | 68.14 | 68.27 | 66.75 | 66.84 | 126,477 | -0.22(-0.33%) |
Sep 04, 2015 | 67.96 | 67.06 | 67.06 | 67.06 | 56,795 | -1.30(-1.90%) |
Sep 03, 2015 | 68.25 | 68.62 | 68.12 | 68.36 | 68,137 | +0.46(+0.67%) |
Sep 02, 2015 | 68.56 | 68.56 | 67.08 | 67.90 | 95,717 | -0.20(-0.29%) |