Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 63.35 | 64.14 | 63.00 | 63.42 | 277,130 | +0.47(+0.75%) |
Nov 27, 2015 | 62.99 | 63.42 | 62.66 | 62.95 | 80,219 | -0.05(-0.07%) |
Nov 25, 2015 | 62.53 | 62.99 | 62.99 | 62.99 | 159,565 | +0.49(+0.79%) |
Nov 24, 2015 | 61.03 | 62.60 | 61.03 | 62.50 | 297,563 | +1.06(+1.72%) |
Nov 23, 2015 | 61.59 | 62.18 | 61.31 | 61.44 | 183,835 | -0.39(-0.63%) |
Nov 20, 2015 | 61.43 | 62.26 | 61.06 | 61.83 | 322,415 | +0.70(+1.14%) |
Nov 19, 2015 | 61.47 | 61.91 | 60.96 | 61.14 | 237,604 | -0.49(-0.80%) |
Nov 18, 2015 | 59.91 | 61.66 | 59.56 | 61.63 | 374,340 | +1.84(+3.07%) |
Nov 17, 2015 | 59.01 | 60.10 | 58.95 | 59.79 | 203,493 | +0.84(+1.42%) |
Nov 16, 2015 | 58.06 | 58.97 | 56.37 | 58.96 | 217,167 | +0.89(+1.53%) |
Nov 13, 2015 | 58.53 | 59.00 | 57.84 | 58.06 | 209,342 | -0.72(-1.23%) |
Nov 12, 2015 | 58.84 | 59.39 | 58.38 | 58.79 | 285,369 | -0.45(-0.75%) |
Nov 11, 2015 | 59.22 | 60.20 | 59.11 | 59.23 | 284,858 | +0.19(+0.33%) |
Nov 10, 2015 | 59.01 | 59.27 | 58.22 | 59.04 | 173,666 | -0.36(-0.61%) |
Nov 09, 2015 | 59.31 | 59.51 | 58.67 | 59.40 | 281,594 | -0.39(-0.65%) |
Nov 06, 2015 | 58.23 | 59.86 | 57.97 | 59.79 | 280,985 | +1.21(+2.06%) |
Nov 05, 2015 | 58.19 | 58.94 | 58.10 | 58.58 | 209,745 | +0.20(+0.35%) |
Nov 04, 2015 | 58.19 | 58.51 | 57.71 | 58.38 | 381,879 | +0.11(+0.19%) |
Nov 03, 2015 | 58.00 | 58.63 | 57.97 | 58.27 | 204,000 | -0.02(-0.03%) |
Nov 02, 2015 | 57.87 | 58.83 | 57.87 | 58.29 | 497,071 | +0.35(+0.61%) |
Oct 30, 2015 | 57.41 | 58.19 | 55.71 | 57.93 | 292,873 | +0.64(+1.12%) |
Oct 29, 2015 | 57.70 | 58.37 | 56.95 | 57.29 | 299,280 | -1.16(-1.98%) |
Oct 28, 2015 | 57.54 | 58.49 | 57.03 | 58.45 | 383,910 | +1.23(+2.14%) |
Oct 27, 2015 | 57.76 | 58.09 | 54.99 | 57.23 | 932,540 | +3.62(+6.75%) |
Oct 26, 2015 | 53.83 | 54.52 | 53.33 | 53.61 | 420,884 | -0.91(-1.67%) |
Oct 23, 2015 | 54.02 | 54.98 | 53.02 | 54.52 | 365,227 | +0.92(+1.71%) |
Oct 22, 2015 | 52.45 | 53.97 | 52.06 | 53.60 | 312,713 | +1.76(+3.40%) |
Oct 21, 2015 | 53.35 | 53.61 | 51.76 | 51.84 | 362,002 | -1.15(-2.17%) |
Oct 20, 2015 | 53.22 | 53.65 | 52.68 | 52.99 | 401,284 | -0.32(-0.61%) |
Oct 19, 2015 | 52.82 | 53.67 | 52.66 | 53.31 | 407,218 | +0.45(+0.86%) |
Oct 16, 2015 | 53.09 | 53.53 | 52.35 | 52.86 | 470,300 | -0.20(-0.38%) |
Oct 15, 2015 | 52.44 | 53.45 | 52.11 | 53.06 | 450,870 | +0.83(+1.58%) |
Oct 14, 2015 | 50.62 | 53.07 | 50.62 | 52.24 | 636,255 | +1.68(+3.32%) |
Oct 13, 2015 | 50.91 | 51.50 | 50.56 | 50.56 | 211,597 | -0.67(-1.30%) |
Oct 12, 2015 | 51.17 | 51.51 | 50.68 | 51.22 | 109,147 | +0.19(+0.36%) |
Oct 09, 2015 | 51.42 | 51.59 | 50.95 | 51.04 | 172,432 | -0.29(-0.56%) |
Oct 08, 2015 | 50.92 | 51.46 | 50.31 | 51.33 | 441,589 | +0.28(+0.55%) |
Oct 07, 2015 | 50.66 | 51.49 | 50.55 | 51.05 | 598,448 | +0.76(+1.51%) |
Oct 06, 2015 | 52.53 | 52.53 | 49.26 | 50.29 | 558,030 | +0.87(+1.77%) |
Oct 05, 2015 | 48.26 | 49.82 | 45.72 | 49.41 | 456,428 | +1.59(+3.32%) |
Oct 02, 2015 | 46.33 | 47.86 | 45.89 | 47.83 | 242,267 | +1.03(+2.20%) |
Oct 01, 2015 | 47.42 | 47.48 | 45.73 | 46.80 | 336,200 | -0.72(-1.52%) |
Sep 30, 2015 | 46.57 | 47.59 | 46.56 | 47.52 | 339,361 | +1.54(+3.35%) |
Sep 29, 2015 | 45.70 | 46.14 | 45.25 | 45.98 | 370,951 | +0.32(+0.71%) |
Sep 28, 2015 | 46.47 | 46.58 | 45.66 | 45.66 | 212,530 | -1.03(-2.21%) |
Sep 25, 2015 | 46.12 | 46.96 | 45.69 | 46.69 | 390,602 | +1.04(+2.29%) |
Sep 24, 2015 | 45.09 | 45.74 | 44.32 | 45.64 | 284,296 | +0.12(+0.26%) |
Sep 23, 2015 | 45.84 | 46.26 | 45.45 | 45.52 | 193,777 | +0.00(+0.00%) |
Sep 22, 2015 | 46.20 | 46.20 | 45.30 | 45.52 | 267,903 | -1.00(-2.15%) |
Sep 21, 2015 | 47.08 | 47.61 | 46.48 | 46.52 | 185,660 | -0.11(-0.24%) |
Sep 18, 2015 | 46.50 | 47.06 | 46.36 | 46.63 | 479,935 | -0.67(-1.41%) |
Sep 17, 2015 | 47.03 | 47.84 | 46.96 | 47.30 | 259,281 | +0.12(+0.25%) |
Sep 16, 2015 | 47.55 | 47.59 | 46.90 | 47.18 | 254,517 | -0.09(-0.20%) |
Sep 15, 2015 | 46.76 | 47.43 | 46.61 | 47.27 | 256,092 | +0.52(+1.11%) |
Sep 14, 2015 | 47.32 | 47.56 | 46.31 | 46.75 | 576,621 | -0.05(-0.10%) |
Sep 11, 2015 | 46.05 | 47.28 | 45.67 | 46.80 | 329,022 | +0.86(+1.87%) |
Sep 10, 2015 | 46.08 | 46.67 | 45.38 | 45.94 | 176,829 | +0.03(+0.06%) |
Sep 09, 2015 | 46.70 | 47.37 | 45.84 | 45.91 | 220,958 | -0.48(-1.04%) |
Sep 08, 2015 | 45.69 | 46.62 | 45.06 | 46.39 | 240,607 | +1.81(+4.06%) |
Sep 04, 2015 | 44.20 | 44.58 | 44.58 | 44.58 | 170,260 | -0.28(-0.62%) |
Sep 03, 2015 | 44.49 | 46.56 | 44.22 | 44.86 | 283,901 | +0.54(+1.21%) |
Sep 02, 2015 | 43.85 | 44.32 | 43.36 | 44.32 | 244,507 | +1.13(+2.61%) |