Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 67.08 | 68.45 | 67.06 | 67.69 | 262,177 | +0.90(+1.35%) |
Nov 27, 2015 | 65.95 | 67.31 | 65.50 | 66.79 | 81,652 | +0.78(+1.18%) |
Nov 25, 2015 | 65.36 | 66.01 | 66.01 | 66.01 | 168,900 | +0.20(+0.30%) |
Nov 24, 2015 | 63.37 | 65.88 | 63.12 | 65.81 | 175,510 | +2.28(+3.59%) |
Nov 23, 2015 | 63.03 | 63.92 | 63.00 | 63.53 | 154,439 | +0.55(+0.87%) |
Nov 20, 2015 | 63.77 | 64.09 | 62.93 | 62.98 | 197,889 | -0.60(-0.94%) |
Nov 19, 2015 | 63.16 | 63.63 | 62.70 | 63.58 | 130,852 | +0.48(+0.76%) |
Nov 18, 2015 | 61.79 | 63.20 | 61.03 | 63.10 | 202,703 | +1.31(+2.12%) |
Nov 17, 2015 | 62.28 | 62.55 | 61.00 | 61.79 | 154,435 | -0.40(-0.64%) |
Nov 16, 2015 | 62.02 | 62.68 | 61.66 | 62.19 | 129,636 | +0.24(+0.39%) |
Nov 13, 2015 | 62.38 | 62.79 | 61.83 | 61.95 | 150,624 | -0.87(-1.38%) |
Nov 12, 2015 | 63.23 | 63.74 | 62.17 | 62.82 | 139,612 | -1.04(-1.63%) |
Nov 11, 2015 | 64.79 | 64.79 | 63.68 | 63.86 | 77,280 | -0.89(-1.37%) |
Nov 10, 2015 | 64.31 | 64.92 | 63.70 | 64.75 | 83,149 | +0.12(+0.19%) |
Nov 09, 2015 | 64.94 | 65.20 | 64.11 | 64.63 | 103,808 | -0.30(-0.46%) |
Nov 06, 2015 | 63.93 | 65.03 | 63.31 | 64.93 | 123,548 | +0.73(+1.14%) |
Nov 05, 2015 | 65.14 | 65.18 | 63.90 | 64.20 | 114,691 | -1.05(-1.61%) |
Nov 04, 2015 | 64.98 | 65.42 | 64.45 | 65.25 | 111,043 | +0.27(+0.42%) |
Nov 03, 2015 | 65.04 | 65.28 | 64.73 | 64.98 | 205,823 | -0.06(-0.09%) |
Nov 02, 2015 | 64.62 | 65.43 | 64.20 | 65.04 | 210,176 | +0.20(+0.31%) |
Oct 30, 2015 | 64.45 | 65.00 | 64.11 | 64.84 | 198,646 | +0.49(+0.76%) |
Oct 29, 2015 | 63.83 | 65.88 | 63.72 | 64.35 | 331,959 | +0.33(+0.52%) |
Oct 28, 2015 | 61.29 | 64.44 | 61.27 | 64.02 | 284,624 | +2.84(+4.64%) |
Oct 27, 2015 | 61.46 | 62.01 | 60.44 | 61.18 | 234,098 | -0.63(-1.02%) |
Oct 26, 2015 | 61.71 | 62.25 | 61.10 | 61.81 | 190,690 | -0.07(-0.11%) |
Oct 23, 2015 | 62.86 | 62.86 | 58.84 | 61.88 | 465,912 | -1.20(-1.90%) |
Oct 22, 2015 | 60.11 | 65.42 | 60.00 | 63.08 | 997,733 | +2.89(+4.80%) |
Oct 21, 2015 | 61.31 | 61.71 | 60.18 | 60.19 | 277,517 | -0.95(-1.55%) |
Oct 20, 2015 | 60.41 | 61.90 | 60.11 | 61.14 | 445,425 | +0.64(+1.06%) |
Oct 19, 2015 | 61.45 | 61.93 | 60.32 | 60.50 | 461,930 | -1.08(-1.75%) |
Oct 16, 2015 | 64.70 | 65.00 | 61.34 | 61.58 | 385,908 | -3.15(-4.87%) |
Oct 15, 2015 | 64.99 | 65.00 | 63.94 | 64.73 | 353,055 | +0.72(+1.12%) |
Oct 14, 2015 | 66.07 | 66.93 | 63.72 | 64.01 | 265,532 | -1.96(-2.97%) |
Oct 13, 2015 | 67.26 | 68.20 | 65.76 | 65.97 | 152,935 | -1.67(-2.47%) |
Oct 12, 2015 | 68.49 | 68.56 | 67.56 | 67.64 | 125,965 | -0.85(-1.24%) |
Oct 09, 2015 | 69.48 | 69.48 | 68.23 | 68.49 | 106,015 | -0.64(-0.93%) |
Oct 08, 2015 | 66.86 | 69.16 | 66.83 | 69.13 | 184,322 | +2.12(+3.16%) |
Oct 07, 2015 | 66.33 | 67.42 | 65.62 | 67.01 | 232,170 | +1.02(+1.55%) |
Oct 06, 2015 | 66.89 | 67.30 | 65.90 | 65.99 | 212,806 | -0.88(-1.32%) |
Oct 05, 2015 | 66.93 | 66.97 | 64.23 | 66.87 | 463,728 | +0.34(+0.51%) |
Oct 02, 2015 | 65.81 | 66.59 | 64.74 | 66.53 | 246,337 | +0.40(+0.60%) |
Oct 01, 2015 | 66.88 | 67.02 | 65.50 | 66.13 | 117,727 | -0.87(-1.30%) |
Sep 30, 2015 | 66.13 | 67.38 | 65.82 | 67.00 | 204,214 | +1.07(+1.62%) |
Sep 29, 2015 | 67.57 | 68.44 | 65.84 | 65.93 | 714,332 | -1.43(-2.12%) |
Sep 28, 2015 | 69.87 | 69.98 | 67.21 | 67.36 | 260,672 | -2.78(-3.96%) |
Sep 25, 2015 | 70.17 | 71.83 | 69.77 | 70.14 | 267,382 | +0.32(+0.46%) |
Sep 24, 2015 | 68.00 | 70.08 | 68.00 | 69.82 | 181,313 | +1.50(+2.20%) |
Sep 23, 2015 | 69.39 | 69.70 | 68.04 | 68.32 | 153,564 | -1.05(-1.51%) |
Sep 22, 2015 | 70.11 | 70.67 | 69.20 | 69.37 | 280,919 | -1.53(-2.16%) |
Sep 21, 2015 | 70.77 | 71.69 | 70.26 | 70.90 | 178,231 | +0.32(+0.45%) |
Sep 18, 2015 | 71.07 | 71.33 | 70.21 | 70.58 | 246,686 | -1.25(-1.74%) |
Sep 17, 2015 | 71.18 | 72.25 | 70.77 | 71.83 | 129,211 | +0.31(+0.43%) |
Sep 16, 2015 | 70.82 | 71.67 | 70.26 | 71.52 | 183,944 | +1.00(+1.42%) |
Sep 15, 2015 | 69.84 | 70.75 | 69.75 | 70.52 | 121,286 | +0.74(+1.06%) |
Sep 14, 2015 | 71.08 | 71.08 | 69.61 | 69.78 | 127,011 | -1.25(-1.76%) |
Sep 11, 2015 | 71.50 | 71.69 | 70.66 | 71.03 | 114,367 | -0.76(-1.06%) |
Sep 10, 2015 | 71.50 | 72.11 | 71.14 | 71.79 | 142,743 | +0.24(+0.34%) |
Sep 09, 2015 | 70.78 | 71.64 | 69.92 | 71.55 | 179,313 | +1.22(+1.73%) |
Sep 08, 2015 | 70.65 | 70.76 | 69.60 | 70.33 | 165,851 | +0.57(+0.82%) |
Sep 04, 2015 | 69.61 | 69.76 | 69.76 | 69.76 | 117,400 | -0.67(-0.95%) |
Sep 03, 2015 | 70.26 | 71.29 | 69.90 | 70.43 | 264,044 | +0.45(+0.64%) |
Sep 02, 2015 | 70.50 | 70.59 | 69.01 | 69.98 | 270,800 | -0.37(-0.53%) |