Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 56.83 | 58.12 | 56.67 | 58.01 | 191,767 | +1.41(+2.49%) |
Nov 27, 2015 | 56.49 | 57.03 | 56.23 | 56.60 | 67,281 | -0.02(-0.04%) |
Nov 25, 2015 | 55.50 | 56.62 | 56.62 | 56.62 | 187,900 | +1.13(+2.04%) |
Nov 24, 2015 | 53.78 | 55.53 | 53.51 | 55.49 | 197,084 | +1.42(+2.63%) |
Nov 23, 2015 | 54.20 | 54.62 | 53.68 | 54.07 | 100,766 | -0.09(-0.17%) |
Nov 20, 2015 | 54.46 | 55.01 | 54.10 | 54.16 | 101,513 | -0.03(-0.06%) |
Nov 19, 2015 | 54.44 | 56.85 | 53.87 | 54.19 | 118,198 | -0.39(-0.71%) |
Nov 18, 2015 | 54.35 | 55.24 | 53.90 | 54.58 | 202,468 | +0.25(+0.46%) |
Nov 17, 2015 | 54.43 | 54.82 | 53.66 | 54.33 | 176,256 | +0.08(+0.15%) |
Nov 16, 2015 | 53.37 | 54.29 | 52.85 | 54.25 | 169,409 | +0.79(+1.48%) |
Nov 13, 2015 | 52.40 | 53.63 | 52.09 | 53.46 | 174,042 | +0.65(+1.23%) |
Nov 12, 2015 | 52.58 | 53.23 | 51.94 | 52.81 | 197,069 | -0.13(-0.25%) |
Nov 11, 2015 | 52.96 | 53.44 | 52.31 | 52.94 | 101,958 | +0.30(+0.57%) |
Nov 10, 2015 | 52.27 | 52.79 | 51.81 | 52.64 | 343,006 | +0.10(+0.19%) |
Nov 09, 2015 | 54.26 | 54.26 | 52.51 | 52.54 | 222,870 | -1.83(-3.37%) |
Nov 06, 2015 | 52.35 | 54.40 | 52.14 | 54.37 | 288,378 | +1.77(+3.37%) |
Nov 05, 2015 | 51.44 | 52.75 | 51.28 | 52.60 | 205,464 | +1.27(+2.47%) |
Nov 04, 2015 | 51.05 | 53.99 | 50.38 | 51.33 | 249,736 | +0.25(+0.49%) |
Nov 03, 2015 | 49.58 | 52.18 | 49.02 | 51.08 | 453,555 | +2.13(+4.35%) |
Nov 02, 2015 | 48.28 | 49.08 | 47.63 | 48.95 | 384,062 | +0.65(+1.35%) |
Oct 30, 2015 | 47.42 | 48.50 | 45.47 | 48.30 | 366,499 | +0.71(+1.49%) |
Oct 29, 2015 | 46.13 | 48.08 | 45.96 | 47.59 | 257,136 | +1.32(+2.85%) |
Oct 28, 2015 | 45.94 | 47.36 | 43.53 | 46.27 | 732,523 | +0.57(+1.25%) |
Oct 27, 2015 | 46.54 | 47.26 | 44.53 | 45.70 | 829,336 | -1.11(-2.37%) |
Oct 26, 2015 | 46.29 | 47.61 | 46.29 | 46.81 | 836,623 | +0.19(+0.41%) |
Oct 23, 2015 | 52.20 | 55.00 | 43.35 | 46.62 | 2,258,318 | -14.86(-24.17%) |
Oct 22, 2015 | 61.70 | 62.36 | 60.92 | 61.48 | 258,100 | -0.05(-0.08%) |
Oct 21, 2015 | 63.51 | 63.61 | 61.48 | 61.53 | 118,028 | -1.75(-2.77%) |
Oct 20, 2015 | 62.93 | 63.58 | 62.79 | 63.28 | 149,728 | +0.21(+0.33%) |
Oct 19, 2015 | 63.00 | 63.41 | 62.41 | 63.07 | 110,336 | -0.21(-0.33%) |
Oct 16, 2015 | 63.36 | 64.36 | 62.99 | 63.28 | 197,614 | +0.01(+0.02%) |
Oct 15, 2015 | 62.67 | 63.60 | 62.18 | 63.27 | 110,878 | +0.78(+1.25%) |
Oct 14, 2015 | 64.30 | 64.44 | 62.33 | 62.49 | 76,914 | -1.73(-2.69%) |
Oct 13, 2015 | 64.30 | 65.03 | 63.93 | 64.22 | 201,121 | -0.27(-0.42%) |
Oct 12, 2015 | 64.30 | 64.66 | 63.89 | 64.49 | 71,322 | +0.25(+0.39%) |
Oct 09, 2015 | 63.85 | 64.60 | 63.78 | 64.24 | 271,124 | +0.58(+0.91%) |
Oct 08, 2015 | 63.60 | 64.58 | 63.53 | 63.66 | 147,430 | -0.14(-0.22%) |
Oct 07, 2015 | 62.57 | 64.29 | 62.33 | 63.80 | 345,962 | +1.55(+2.49%) |
Oct 06, 2015 | 63.60 | 63.83 | 62.17 | 62.25 | 152,371 | -1.50(-2.35%) |
Oct 05, 2015 | 63.71 | 64.37 | 63.25 | 63.75 | 151,040 | +0.35(+0.55%) |
Oct 02, 2015 | 62.12 | 63.45 | 61.41 | 63.40 | 145,433 | +0.77(+1.23%) |
Oct 01, 2015 | 62.51 | 63.02 | 61.85 | 62.63 | 168,680 | +0.10(+0.16%) |
Sep 30, 2015 | 62.51 | 63.17 | 61.37 | 62.53 | 201,073 | +0.67(+1.08%) |
Sep 29, 2015 | 62.93 | 62.93 | 61.67 | 61.86 | 192,936 | -0.90(-1.43%) |
Sep 28, 2015 | 64.06 | 64.18 | 62.68 | 62.76 | 215,441 | -1.40(-2.18%) |
Sep 25, 2015 | 66.19 | 66.19 | 64.14 | 64.16 | 245,548 | -1.42(-2.17%) |
Sep 24, 2015 | 65.31 | 66.19 | 65.19 | 65.58 | 240,889 | -0.09(-0.14%) |
Sep 23, 2015 | 66.88 | 66.88 | 65.00 | 65.67 | 372,427 | -1.08(-1.62%) |
Sep 22, 2015 | 66.89 | 67.47 | 66.00 | 66.75 | 329,445 | -0.76(-1.13%) |
Sep 21, 2015 | 68.93 | 69.93 | 67.40 | 67.51 | 342,962 | -1.04(-1.52%) |
Sep 18, 2015 | 71.19 | 71.53 | 68.15 | 68.55 | 286,922 | -3.63(-5.03%) |
Sep 17, 2015 | 74.63 | 74.85 | 72.12 | 72.18 | 472,745 | -2.43(-3.26%) |
Sep 16, 2015 | 73.91 | 75.05 | 73.91 | 74.61 | 164,357 | +0.68(+0.92%) |
Sep 15, 2015 | 73.41 | 74.15 | 72.69 | 73.93 | 144,557 | +1.06(+1.45%) |
Sep 14, 2015 | 73.63 | 73.63 | 72.52 | 72.87 | 103,154 | -0.73(-0.99%) |
Sep 11, 2015 | 73.19 | 73.86 | 72.81 | 73.60 | 127,178 | -0.04(-0.05%) |
Sep 10, 2015 | 72.92 | 74.09 | 72.69 | 73.64 | 239,047 | +0.65(+0.89%) |
Sep 09, 2015 | 74.47 | 74.47 | 72.91 | 72.99 | 111,302 | -0.91(-1.23%) |
Sep 08, 2015 | 73.15 | 74.31 | 72.29 | 73.90 | 113,616 | +1.68(+2.33%) |
Sep 04, 2015 | 72.06 | 72.22 | 72.22 | 72.22 | 107,300 | -0.72(-0.99%) |
Sep 03, 2015 | 72.72 | 73.26 | 72.20 | 72.94 | 188,611 | +0.42(+0.58%) |
Sep 02, 2015 | 72.11 | 73.19 | 71.40 | 72.52 | 152,433 | +1.16(+1.63%) |