Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 62.62 | 64.38 | 62.44 | 63.11 | 752,002 | +0.40(+0.64%) |
Nov 27, 2015 | 63.02 | 63.51 | 61.94 | 62.70 | 489,493 | -0.95(-1.50%) |
Nov 25, 2015 | 63.87 | 63.66 | 63.66 | 63.66 | 862,226 | -1.00(-1.55%) |
Nov 24, 2015 | 65.11 | 66.48 | 63.23 | 64.66 | 1,800,216 | +0.16(+0.25%) |
Nov 23, 2015 | 62.53 | 64.68 | 61.58 | 64.50 | 1,645,842 | +1.84(+2.93%) |
Nov 20, 2015 | 62.29 | 63.40 | 61.89 | 62.66 | 1,248,611 | +0.33(+0.53%) |
Nov 19, 2015 | 65.05 | 65.52 | 61.51 | 62.33 | 1,390,302 | -3.53(-5.35%) |
Nov 18, 2015 | 64.71 | 66.21 | 63.18 | 65.86 | 1,767,631 | +1.46(+2.27%) |
Nov 17, 2015 | 64.71 | 65.51 | 63.17 | 64.39 | 1,041,721 | -0.04(-0.06%) |
Nov 16, 2015 | 62.50 | 64.54 | 61.84 | 64.43 | 1,573,715 | +2.38(+3.83%) |
Nov 13, 2015 | 62.95 | 63.85 | 62.02 | 62.05 | 1,327,294 | -1.11(-1.75%) |
Nov 12, 2015 | 63.49 | 64.76 | 62.79 | 63.16 | 1,741,207 | -1.41(-2.18%) |
Nov 11, 2015 | 64.44 | 64.80 | 62.96 | 64.57 | 1,514,928 | +0.19(+0.29%) |
Nov 10, 2015 | 64.07 | 64.64 | 63.31 | 64.38 | 915,399 | -0.02(-0.03%) |
Nov 09, 2015 | 63.10 | 64.70 | 62.68 | 64.40 | 1,402,960 | +1.48(+2.35%) |
Nov 06, 2015 | 61.88 | 63.87 | 61.76 | 62.92 | 1,243,023 | +0.57(+0.91%) |
Nov 05, 2015 | 61.47 | 63.90 | 60.38 | 62.35 | 1,225,793 | +0.82(+1.33%) |
Nov 04, 2015 | 63.90 | 63.90 | 60.66 | 61.54 | 1,699,575 | -0.95(-1.53%) |
Nov 03, 2015 | 59.70 | 64.16 | 59.32 | 62.49 | 2,316,199 | +3.11(+5.24%) |
Nov 02, 2015 | 59.72 | 60.61 | 59.28 | 59.38 | 1,599,029 | -0.35(-0.58%) |
Oct 30, 2015 | 61.54 | 61.57 | 59.15 | 59.72 | 1,396,098 | -1.26(-2.07%) |
Oct 29, 2015 | 60.60 | 61.96 | 60.37 | 60.99 | 1,467,344 | -0.08(-0.13%) |
Oct 28, 2015 | 58.96 | 61.76 | 58.03 | 61.07 | 1,724,723 | +2.38(+4.05%) |
Oct 27, 2015 | 58.16 | 58.91 | 57.43 | 58.69 | 1,189,195 | -0.26(-0.44%) |
Oct 26, 2015 | 58.21 | 59.54 | 57.65 | 58.95 | 1,221,053 | +0.78(+1.33%) |
Oct 23, 2015 | 58.24 | 58.89 | 57.07 | 58.17 | 1,487,869 | -0.35(-0.59%) |
Oct 22, 2015 | 58.08 | 59.05 | 57.54 | 58.52 | 991,554 | +0.87(+1.52%) |
Oct 21, 2015 | 59.13 | 59.13 | 57.48 | 57.65 | 745,440 | -1.69(-2.85%) |
Oct 20, 2015 | 59.88 | 60.74 | 58.42 | 59.34 | 1,027,951 | +0.04(+0.07%) |
Oct 19, 2015 | 61.57 | 61.82 | 58.11 | 59.30 | 1,602,371 | -3.13(-5.01%) |
Oct 16, 2015 | 61.41 | 63.07 | 61.31 | 62.43 | 1,378,960 | +1.21(+1.98%) |
Oct 15, 2015 | 61.42 | 62.07 | 59.82 | 61.21 | 1,127,889 | -0.61(-0.98%) |
Oct 14, 2015 | 61.81 | 61.96 | 60.56 | 61.82 | 873,268 | +0.21(+0.34%) |
Oct 13, 2015 | 61.89 | 63.06 | 61.32 | 61.61 | 807,020 | -0.60(-0.96%) |
Oct 12, 2015 | 61.84 | 63.02 | 60.73 | 62.21 | 1,342,797 | -0.03(-0.05%) |
Oct 09, 2015 | 61.92 | 63.02 | 60.45 | 62.24 | 2,111,883 | +0.59(+0.96%) |
Oct 08, 2015 | 59.23 | 62.07 | 58.58 | 61.65 | 1,310,533 | +2.08(+3.49%) |
Oct 07, 2015 | 59.60 | 61.64 | 57.98 | 59.57 | 2,034,761 | +0.87(+1.47%) |
Oct 06, 2015 | 59.05 | 60.40 | 57.11 | 58.71 | 2,369,830 | +0.30(+0.51%) |
Oct 05, 2015 | 56.44 | 58.51 | 56.44 | 58.41 | 1,536,613 | +2.31(+4.11%) |
Oct 02, 2015 | 52.66 | 56.23 | 51.25 | 56.10 | 1,783,978 | +3.07(+5.80%) |
Oct 01, 2015 | 53.46 | 54.68 | 51.58 | 53.03 | 1,789,573 | +0.78(+1.49%) |
Sep 30, 2015 | 51.65 | 52.83 | 50.84 | 52.25 | 951,453 | +1.29(+2.54%) |
Sep 29, 2015 | 50.74 | 51.94 | 50.24 | 50.96 | 983,310 | +0.30(+0.59%) |
Sep 28, 2015 | 52.66 | 52.92 | 50.34 | 50.66 | 1,217,056 | -2.73(-5.12%) |
Sep 25, 2015 | 54.76 | 54.77 | 52.77 | 53.39 | 1,145,297 | -0.53(-0.99%) |
Sep 24, 2015 | 53.30 | 54.48 | 51.93 | 53.93 | 902,232 | +0.15(+0.27%) |
Sep 23, 2015 | 55.98 | 56.79 | 53.71 | 53.78 | 1,152,156 | -2.18(-3.89%) |
Sep 22, 2015 | 55.32 | 57.67 | 54.55 | 55.96 | 1,697,927 | -0.19(-0.35%) |
Sep 21, 2015 | 56.34 | 57.23 | 55.45 | 56.15 | 1,399,233 | +0.34(+0.61%) |
Sep 18, 2015 | 55.02 | 56.12 | 54.77 | 55.81 | 1,968,236 | -0.66(-1.16%) |
Sep 17, 2015 | 56.76 | 57.95 | 56.17 | 56.46 | 1,251,531 | -0.06(-0.11%) |
Sep 16, 2015 | 54.46 | 57.20 | 54.43 | 56.53 | 1,727,477 | +2.58(+4.78%) |
Sep 15, 2015 | 53.55 | 54.53 | 53.38 | 53.95 | 797,732 | +0.79(+1.49%) |
Sep 14, 2015 | 53.55 | 53.74 | 52.23 | 53.16 | 870,955 | -0.48(-0.89%) |
Sep 11, 2015 | 53.29 | 53.63 | 51.31 | 53.63 | 1,376,708 | -0.46(-0.85%) |
Sep 10, 2015 | 52.90 | 54.71 | 51.62 | 54.09 | 1,306,975 | +1.48(+2.81%) |
Sep 09, 2015 | 54.98 | 55.32 | 52.57 | 52.61 | 1,089,978 | -1.83(-3.36%) |
Sep 08, 2015 | 53.34 | 54.90 | 52.72 | 54.44 | 1,012,073 | +1.06(+1.98%) |
Sep 04, 2015 | 53.38 | 53.38 | 53.38 | 53.38 | 867,666 | -0.79(-1.46%) |
Sep 03, 2015 | 55.04 | 55.81 | 54.03 | 54.18 | 1,167,436 | -0.38(-0.70%) |
Sep 02, 2015 | 53.04 | 54.59 | 51.22 | 54.56 | 1,711,196 | +2.37(+4.54%) |