Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 54.95 | 56.26 | 54.40 | 56.13 | 3,217,984 | +1.54(+2.82%) |
Nov 27, 2015 | 55.04 | 55.37 | 53.01 | 54.59 | 2,556,539 | -1.07(-1.93%) |
Nov 25, 2015 | 56.71 | 55.67 | 55.67 | 55.67 | 2,637,481 | -0.63(-1.11%) |
Nov 24, 2015 | 53.33 | 57.23 | 53.33 | 56.29 | 6,293,443 | +2.43(+4.52%) |
Nov 23, 2015 | 53.21 | 54.97 | 53.21 | 53.86 | 2,714,665 | +0.60(+1.12%) |
Nov 20, 2015 | 55.26 | 55.34 | 52.84 | 53.26 | 4,225,212 | -1.99(-3.59%) |
Nov 19, 2015 | 54.73 | 56.02 | 54.13 | 55.25 | 2,990,026 | +0.42(+0.77%) |
Nov 18, 2015 | 54.97 | 55.71 | 51.56 | 54.82 | 6,268,898 | -0.22(-0.41%) |
Nov 17, 2015 | 57.48 | 57.63 | 54.68 | 55.05 | 3,297,100 | -1.73(-3.04%) |
Nov 16, 2015 | 55.56 | 57.12 | 54.23 | 56.77 | 3,380,344 | +1.15(+2.07%) |
Nov 13, 2015 | 57.47 | 57.95 | 55.49 | 55.62 | 4,394,297 | -2.24(-3.86%) |
Nov 12, 2015 | 58.46 | 60.81 | 57.38 | 57.86 | 3,321,439 | -0.98(-1.67%) |
Nov 11, 2015 | 60.52 | 60.81 | 57.78 | 58.84 | 4,107,242 | -1.30(-2.16%) |
Nov 10, 2015 | 60.17 | 61.22 | 58.29 | 60.14 | 4,265,977 | -0.80(-1.32%) |
Nov 09, 2015 | 63.59 | 63.85 | 59.47 | 60.94 | 8,389,514 | -4.78(-7.27%) |
Nov 06, 2015 | 65.29 | 65.89 | 64.46 | 65.72 | 2,391,010 | +0.90(+1.38%) |
Nov 05, 2015 | 64.79 | 66.46 | 64.18 | 64.82 | 2,546,149 | +0.10(+0.15%) |
Nov 04, 2015 | 66.51 | 67.23 | 63.51 | 64.72 | 4,825,502 | -1.23(-1.87%) |
Nov 03, 2015 | 63.75 | 67.03 | 63.02 | 65.96 | 5,198,202 | +1.84(+2.87%) |
Nov 02, 2015 | 63.64 | 65.43 | 62.74 | 64.12 | 4,807,873 | +1.99(+3.20%) |
Oct 30, 2015 | 61.52 | 62.73 | 60.85 | 62.13 | 3,321,638 | +0.04(+0.07%) |
Oct 29, 2015 | 61.28 | 63.35 | 60.54 | 62.08 | 5,160,654 | +2.31(+3.86%) |
Oct 28, 2015 | 57.08 | 59.89 | 56.22 | 59.77 | 4,226,585 | +2.43(+4.24%) |
Oct 27, 2015 | 58.77 | 60.01 | 56.95 | 57.34 | 2,980,721 | -1.64(-2.79%) |
Oct 26, 2015 | 59.88 | 60.29 | 58.14 | 58.98 | 2,490,491 | -1.06(-1.76%) |
Oct 23, 2015 | 56.82 | 60.46 | 56.59 | 60.04 | 4,926,816 | +3.93(+7.00%) |
Oct 22, 2015 | 58.24 | 58.80 | 54.42 | 56.12 | 7,133,877 | -1.15(-2.00%) |
Oct 21, 2015 | 59.63 | 59.77 | 57.14 | 57.26 | 5,767,719 | -2.18(-3.66%) |
Oct 20, 2015 | 61.11 | 62.08 | 58.84 | 59.44 | 4,526,759 | -1.18(-1.95%) |
Oct 19, 2015 | 62.98 | 63.06 | 59.65 | 60.62 | 8,378,674 | -4.13(-6.38%) |
Oct 16, 2015 | 59.11 | 66.88 | 58.93 | 64.75 | 18,054,404 | -0.76(-1.17%) |
Oct 15, 2015 | 67.19 | 68.61 | 63.00 | 65.51 | 9,538,344 | +1.23(+1.92%) |
Oct 14, 2015 | 62.77 | 64.70 | 62.65 | 64.28 | 4,350,022 | +1.82(+2.92%) |
Oct 13, 2015 | 62.97 | 64.62 | 61.86 | 62.46 | 5,973,820 | -0.78(-1.24%) |
Oct 12, 2015 | 66.35 | 67.79 | 62.92 | 63.24 | 6,953,204 | -3.73(-5.57%) |
Oct 09, 2015 | 66.61 | 67.72 | 65.01 | 66.97 | 7,774,175 | -0.45(-0.67%) |
Oct 08, 2015 | 63.51 | 67.93 | 62.88 | 67.42 | 8,801,434 | +3.48(+5.45%) |
Oct 07, 2015 | 61.31 | 65.23 | 61.28 | 63.94 | 11,771,658 | +3.68(+6.10%) |
Oct 06, 2015 | 57.36 | 60.68 | 57.31 | 60.26 | 9,515,051 | +2.63(+4.56%) |
Oct 05, 2015 | 56.67 | 59.67 | 53.78 | 57.63 | 14,295,122 | +1.22(+2.16%) |
Oct 02, 2015 | 49.09 | 56.63 | 48.63 | 56.42 | 17,061,482 | +10.49(+22.84%) |
Oct 01, 2015 | 47.46 | 47.82 | 45.26 | 45.93 | 5,342,387 | -1.25(-2.65%) |
Sep 30, 2015 | 48.35 | 48.39 | 46.63 | 47.18 | 4,802,191 | -0.09(-0.19%) |
Sep 29, 2015 | 47.48 | 48.93 | 46.42 | 47.27 | 7,005,227 | -1.07(-2.21%) |
Sep 28, 2015 | 51.45 | 51.47 | 48.29 | 48.33 | 5,313,399 | -3.38(-6.54%) |
Sep 25, 2015 | 53.93 | 53.97 | 51.63 | 51.72 | 5,548,922 | -1.42(-2.67%) |
Sep 24, 2015 | 53.20 | 54.89 | 53.07 | 53.14 | 5,959,748 | -0.36(-0.68%) |
Sep 23, 2015 | 56.21 | 56.22 | 53.34 | 53.50 | 6,150,887 | -3.28(-5.77%) |
Sep 22, 2015 | 57.73 | 57.85 | 56.72 | 56.78 | 4,234,987 | -2.34(-3.95%) |
Sep 21, 2015 | 61.08 | 61.25 | 58.90 | 59.12 | 3,285,032 | -1.67(-2.75%) |
Sep 18, 2015 | 61.82 | 62.22 | 60.49 | 60.79 | 4,254,480 | -1.63(-2.60%) |
Sep 17, 2015 | 65.13 | 65.27 | 62.17 | 62.41 | 4,322,600 | -3.12(-4.76%) |
Sep 16, 2015 | 62.86 | 66.70 | 62.66 | 65.53 | 4,362,931 | +3.05(+4.88%) |
Sep 15, 2015 | 60.34 | 62.57 | 60.28 | 62.48 | 2,787,616 | +1.67(+2.75%) |
Sep 14, 2015 | 59.95 | 60.97 | 59.26 | 60.81 | 3,407,176 | +0.67(+1.11%) |
Sep 11, 2015 | 61.82 | 62.81 | 59.72 | 60.15 | 5,213,584 | -1.73(-2.80%) |
Sep 10, 2015 | 63.90 | 63.99 | 60.49 | 61.88 | 8,780,269 | -2.99(-4.61%) |
Sep 09, 2015 | 67.48 | 68.17 | 64.84 | 64.87 | 4,077,446 | -1.61(-2.42%) |
Sep 08, 2015 | 66.20 | 67.93 | 66.01 | 66.48 | 4,510,472 | +1.58(+2.44%) |
Sep 04, 2015 | 64.29 | 64.90 | 64.90 | 64.90 | 3,473,276 | -0.67(-1.02%) |
Sep 03, 2015 | 63.85 | 65.87 | 63.85 | 65.57 | 3,296,591 | +1.23(+1.92%) |
Sep 02, 2015 | 65.14 | 65.28 | 63.02 | 64.33 | 5,192,762 | +1.28(+2.03%) |