Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 64.94 | 65.49 | 63.69 | 63.97 | 157,349 | -0.92(-1.42%) |
Nov 27, 2015 | 64.69 | 64.97 | 63.95 | 64.89 | 75,488 | +0.27(+0.41%) |
Nov 25, 2015 | 63.75 | 64.63 | 64.63 | 64.63 | 104,745 | +0.99(+1.55%) |
Nov 24, 2015 | 62.91 | 63.94 | 62.91 | 63.64 | 88,736 | +0.04(+0.07%) |
Nov 23, 2015 | 62.35 | 63.70 | 62.35 | 63.60 | 153,846 | +1.09(+1.74%) |
Nov 20, 2015 | 61.92 | 63.43 | 61.39 | 62.51 | 208,370 | +1.03(+1.67%) |
Nov 19, 2015 | 63.65 | 64.07 | 61.19 | 61.48 | 278,300 | -1.95(-3.08%) |
Nov 18, 2015 | 63.37 | 63.88 | 62.77 | 63.43 | 191,093 | -0.12(-0.19%) |
Nov 17, 2015 | 62.21 | 64.28 | 62.20 | 63.56 | 250,043 | +1.48(+2.38%) |
Nov 16, 2015 | 61.19 | 62.22 | 60.94 | 62.08 | 197,697 | +1.12(+1.84%) |
Nov 13, 2015 | 61.97 | 62.21 | 60.73 | 60.95 | 206,717 | -1.42(-2.27%) |
Nov 12, 2015 | 61.86 | 63.28 | 61.09 | 62.37 | 177,593 | -0.82(-1.30%) |
Nov 11, 2015 | 63.19 | 63.52 | 62.71 | 63.19 | 113,303 | -0.31(-0.49%) |
Nov 10, 2015 | 62.27 | 63.56 | 62.27 | 63.50 | 146,887 | +1.07(+1.72%) |
Nov 09, 2015 | 63.25 | 63.25 | 62.27 | 62.43 | 184,060 | -1.00(-1.58%) |
Nov 06, 2015 | 62.22 | 63.51 | 61.96 | 63.43 | 138,489 | +0.87(+1.39%) |
Nov 05, 2015 | 63.13 | 63.33 | 62.24 | 62.56 | 272,631 | -0.72(-1.13%) |
Nov 04, 2015 | 63.35 | 63.60 | 62.38 | 63.28 | 210,006 | -0.23(-0.37%) |
Nov 03, 2015 | 63.66 | 63.90 | 63.20 | 63.51 | 286,561 | -0.41(-0.65%) |
Nov 02, 2015 | 64.15 | 64.19 | 63.01 | 63.93 | 279,383 | -0.16(-0.24%) |
Oct 30, 2015 | 64.36 | 65.24 | 63.75 | 64.08 | 293,420 | -0.57(-0.88%) |
Oct 29, 2015 | 65.59 | 66.04 | 64.13 | 64.65 | 188,411 | -1.00(-1.53%) |
Oct 28, 2015 | 65.39 | 66.04 | 64.73 | 65.66 | 215,439 | +0.36(+0.56%) |
Oct 27, 2015 | 65.23 | 66.53 | 62.19 | 65.29 | 499,230 | -0.16(-0.25%) |
Oct 26, 2015 | 63.90 | 65.63 | 63.04 | 65.46 | 243,508 | +1.82(+2.86%) |
Oct 23, 2015 | 63.95 | 65.74 | 62.01 | 63.63 | 302,197 | +0.71(+1.13%) |
Oct 22, 2015 | 61.57 | 64.01 | 61.08 | 62.92 | 543,953 | +1.75(+2.85%) |
Oct 21, 2015 | 61.79 | 61.94 | 60.91 | 61.18 | 217,671 | -0.56(-0.91%) |
Oct 20, 2015 | 61.36 | 62.05 | 61.11 | 61.74 | 309,464 | +0.75(+1.23%) |
Oct 19, 2015 | 60.76 | 61.34 | 60.74 | 60.99 | 153,874 | +0.15(+0.24%) |
Oct 16, 2015 | 61.02 | 61.53 | 60.08 | 60.84 | 168,498 | -0.10(-0.16%) |
Oct 15, 2015 | 59.88 | 60.97 | 58.83 | 60.94 | 194,109 | +1.38(+2.32%) |
Oct 14, 2015 | 60.57 | 61.09 | 59.42 | 59.56 | 191,018 | -0.89(-1.47%) |
Oct 13, 2015 | 60.95 | 61.73 | 60.32 | 60.45 | 203,915 | -0.89(-1.45%) |
Oct 12, 2015 | 60.82 | 61.61 | 60.57 | 61.34 | 169,086 | +0.70(+1.15%) |
Oct 09, 2015 | 60.71 | 61.12 | 60.52 | 60.64 | 212,003 | +0.03(+0.06%) |
Oct 08, 2015 | 59.24 | 60.64 | 58.90 | 60.60 | 261,651 | +1.30(+2.20%) |
Oct 07, 2015 | 59.39 | 59.84 | 58.67 | 59.30 | 254,891 | +0.12(+0.20%) |
Oct 06, 2015 | 59.81 | 60.08 | 58.47 | 59.17 | 170,947 | -0.61(-1.03%) |
Oct 05, 2015 | 58.93 | 59.83 | 58.65 | 59.79 | 286,161 | +1.11(+1.90%) |
Oct 02, 2015 | 57.83 | 58.82 | 57.05 | 58.67 | 223,383 | +0.48(+0.82%) |
Oct 01, 2015 | 58.27 | 58.58 | 57.35 | 58.20 | 227,297 | -0.16(-0.28%) |
Sep 30, 2015 | 58.84 | 59.10 | 57.61 | 58.36 | 459,966 | +0.17(+0.30%) |
Sep 29, 2015 | 57.83 | 58.55 | 57.62 | 58.19 | 306,660 | +0.47(+0.81%) |
Sep 28, 2015 | 57.82 | 58.34 | 55.48 | 57.72 | 244,291 | -0.61(-1.05%) |
Sep 25, 2015 | 58.40 | 59.45 | 58.13 | 58.34 | 441,885 | +0.47(+0.81%) |
Sep 24, 2015 | 58.35 | 58.41 | 57.36 | 57.87 | 185,308 | -0.67(-1.15%) |
Sep 23, 2015 | 58.42 | 58.83 | 58.06 | 58.54 | 140,740 | +0.23(+0.40%) |
Sep 22, 2015 | 58.26 | 58.67 | 58.09 | 58.31 | 241,774 | -0.46(-0.78%) |
Sep 21, 2015 | 57.66 | 59.34 | 57.19 | 58.77 | 236,789 | +1.45(+2.53%) |
Sep 18, 2015 | 56.25 | 57.86 | 56.25 | 57.32 | 252,813 | +0.22(+0.38%) |
Sep 17, 2015 | 56.00 | 57.78 | 56.00 | 57.10 | 252,451 | +1.11(+1.99%) |
Sep 16, 2015 | 55.85 | 56.64 | 55.72 | 55.99 | 294,678 | +0.60(+1.09%) |
Sep 15, 2015 | 55.28 | 55.94 | 54.98 | 55.38 | 164,551 | +0.19(+0.34%) |
Sep 14, 2015 | 54.84 | 56.14 | 54.69 | 55.19 | 152,692 | +0.65(+1.19%) |
Sep 11, 2015 | 53.62 | 54.59 | 53.39 | 54.54 | 133,573 | +0.54(+1.01%) |
Sep 10, 2015 | 53.85 | 54.43 | 53.69 | 54.00 | 122,482 | +0.13(+0.24%) |
Sep 09, 2015 | 55.06 | 55.06 | 53.83 | 53.87 | 153,087 | -0.68(-1.25%) |
Sep 08, 2015 | 54.58 | 54.88 | 53.58 | 54.55 | 124,325 | +0.86(+1.61%) |
Sep 04, 2015 | 53.69 | 53.69 | 53.69 | 53.69 | 72,338 | -0.65(-1.19%) |
Sep 03, 2015 | 55.17 | 55.44 | 54.30 | 54.34 | 130,374 | -0.53(-0.96%) |
Sep 02, 2015 | 54.17 | 54.89 | 53.81 | 54.86 | 126,916 | +1.27(+2.37%) |