Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 59.00 | 64.27 | 58.90 | 62.81 | 4,354,772 | +4.34(+7.42%) |
Nov 27, 2015 | 58.80 | 58.87 | 57.13 | 58.47 | 839,943 | +0.20(+0.34%) |
Nov 25, 2015 | 56.51 | 58.27 | 58.27 | 58.27 | 1,855,400 | +1.95(+3.46%) |
Nov 24, 2015 | 54.70 | 56.83 | 54.02 | 56.32 | 1,860,816 | +1.47(+2.68%) |
Nov 23, 2015 | 59.10 | 59.68 | 54.46 | 54.85 | 2,285,217 | -3.62(-6.19%) |
Nov 20, 2015 | 55.65 | 60.60 | 55.60 | 58.47 | 3,859,766 | +3.49(+6.35%) |
Nov 19, 2015 | 53.70 | 55.57 | 52.66 | 54.98 | 1,264,744 | +1.56(+2.92%) |
Nov 18, 2015 | 51.35 | 53.58 | 50.68 | 53.42 | 1,429,933 | +0.66(+1.25%) |
Nov 17, 2015 | 51.40 | 53.81 | 51.03 | 52.76 | 1,283,463 | +1.91(+3.76%) |
Nov 16, 2015 | 50.18 | 52.25 | 49.62 | 50.85 | 1,298,114 | +0.50(+0.99%) |
Nov 13, 2015 | 51.84 | 52.20 | 49.45 | 50.35 | 1,951,344 | -2.04(-3.89%) |
Nov 12, 2015 | 55.00 | 55.01 | 52.29 | 52.39 | 1,239,047 | -2.96(-5.35%) |
Nov 11, 2015 | 56.79 | 57.24 | 55.19 | 55.35 | 930,771 | -1.28(-2.26%) |
Nov 10, 2015 | 57.91 | 57.91 | 55.98 | 56.63 | 1,372,700 | -0.28(-0.49%) |
Nov 09, 2015 | 54.45 | 57.90 | 54.45 | 56.91 | 2,371,498 | +2.60(+4.79%) |
Nov 06, 2015 | 54.92 | 55.15 | 53.28 | 54.31 | 1,633,696 | -0.47(-0.86%) |
Nov 05, 2015 | 57.38 | 58.20 | 53.37 | 54.78 | 2,477,546 | -2.24(-3.93%) |
Nov 04, 2015 | 58.48 | 60.35 | 55.75 | 57.02 | 3,963,520 | +0.06(+0.11%) |
Nov 03, 2015 | 52.55 | 60.89 | 52.30 | 56.96 | 5,710,448 | +5.12(+9.88%) |
Nov 02, 2015 | 49.87 | 52.00 | 48.76 | 51.84 | 1,756,416 | +2.40(+4.85%) |
Oct 30, 2015 | 50.54 | 51.30 | 49.00 | 49.44 | 2,406,109 | -0.94(-1.87%) |
Oct 29, 2015 | 52.87 | 54.30 | 50.28 | 50.38 | 4,306,736 | -6.12(-10.83%) |
Oct 28, 2015 | 54.58 | 57.09 | 53.90 | 56.50 | 2,474,999 | +2.29(+4.22%) |
Oct 27, 2015 | 51.70 | 54.90 | 51.05 | 54.21 | 1,789,949 | +2.04(+3.91%) |
Oct 26, 2015 | 53.50 | 53.55 | 50.89 | 52.17 | 1,706,577 | -1.07(-2.01%) |
Oct 23, 2015 | 53.12 | 55.20 | 52.27 | 53.24 | 1,843,405 | +1.24(+2.38%) |
Oct 22, 2015 | 54.06 | 54.62 | 51.49 | 52.00 | 2,063,765 | -1.62(-3.02%) |
Oct 21, 2015 | 57.18 | 57.75 | 52.49 | 53.62 | 1,891,914 | -3.20(-5.63%) |
Oct 20, 2015 | 57.70 | 58.77 | 56.41 | 56.82 | 1,259,045 | -0.45(-0.79%) |
Oct 19, 2015 | 56.81 | 58.65 | 55.63 | 57.27 | 1,591,728 | +0.88(+1.56%) |
Oct 16, 2015 | 57.13 | 58.38 | 56.21 | 56.39 | 1,148,670 | -0.85(-1.48%) |
Oct 15, 2015 | 55.66 | 57.94 | 55.51 | 57.24 | 1,608,679 | +1.65(+2.97%) |
Oct 14, 2015 | 55.99 | 57.05 | 54.80 | 55.59 | 1,402,845 | -0.78(-1.38%) |
Oct 13, 2015 | 56.80 | 58.63 | 56.13 | 56.37 | 1,064,107 | -1.11(-1.93%) |
Oct 12, 2015 | 57.37 | 57.97 | 56.60 | 57.48 | 1,146,803 | +0.31(+0.54%) |
Oct 09, 2015 | 56.90 | 59.96 | 56.51 | 57.17 | 2,520,840 | +1.01(+1.80%) |
Oct 08, 2015 | 61.11 | 61.22 | 55.01 | 56.16 | 4,071,333 | -5.65(-9.14%) |
Oct 07, 2015 | 61.95 | 62.67 | 59.69 | 61.81 | 1,901,012 | +0.12(+0.19%) |
Oct 06, 2015 | 60.30 | 62.72 | 60.16 | 61.69 | 1,931,491 | +1.43(+2.37%) |
Oct 05, 2015 | 59.25 | 61.83 | 58.76 | 60.26 | 2,159,650 | +1.34(+2.27%) |
Oct 02, 2015 | 56.92 | 58.95 | 56.08 | 58.92 | 1,598,294 | +0.99(+1.71%) |
Oct 01, 2015 | 57.70 | 58.10 | 56.06 | 57.93 | 1,319,619 | +0.14(+0.24%) |
Sep 30, 2015 | 56.95 | 58.35 | 56.41 | 57.79 | 2,187,301 | +2.16(+3.88%) |
Sep 29, 2015 | 54.80 | 58.06 | 53.76 | 55.63 | 2,773,972 | +0.59(+1.07%) |
Sep 28, 2015 | 57.66 | 58.42 | 54.67 | 55.04 | 3,596,195 | -3.32(-5.69%) |
Sep 25, 2015 | 64.80 | 65.40 | 58.23 | 58.36 | 3,898,511 | -5.54(-8.67%) |
Sep 24, 2015 | 61.62 | 64.07 | 60.15 | 63.90 | 3,750,381 | +1.31(+2.09%) |
Sep 23, 2015 | 66.92 | 67.99 | 62.25 | 62.59 | 2,989,980 | -4.21(-6.30%) |
Sep 22, 2015 | 65.00 | 68.43 | 64.06 | 66.80 | 3,757,015 | -0.14(-0.21%) |
Sep 21, 2015 | 70.10 | 70.50 | 65.81 | 66.94 | 3,949,672 | -4.52(-6.33%) |
Sep 18, 2015 | 72.76 | 72.76 | 69.81 | 71.46 | 3,081,165 | -2.22(-3.01%) |
Sep 17, 2015 | 70.23 | 75.53 | 70.17 | 73.68 | 4,704,094 | +2.86(+4.04%) |
Sep 16, 2015 | 71.67 | 72.94 | 68.85 | 70.82 | 4,632,662 | -0.54(-0.76%) |
Sep 15, 2015 | 67.88 | 71.98 | 66.84 | 71.36 | 4,353,271 | +4.53(+6.78%) |
Sep 14, 2015 | 64.80 | 69.70 | 64.76 | 66.83 | 4,413,297 | +2.42(+3.76%) |
Sep 11, 2015 | 68.88 | 70.00 | 63.55 | 64.41 | 5,422,778 | -5.78(-8.23%) |
Sep 10, 2015 | 69.01 | 71.63 | 68.05 | 70.19 | 2,528,600 | +1.72(+2.51%) |
Sep 09, 2015 | 73.74 | 74.21 | 67.86 | 68.47 | 3,030,814 | -4.40(-6.04%) |
Sep 08, 2015 | 74.54 | 75.47 | 71.11 | 72.87 | 3,128,690 | -0.37(-0.51%) |
Sep 04, 2015 | 70.20 | 73.24 | 73.24 | 73.24 | 4,687,400 | +0.09(+0.12%) |
Sep 03, 2015 | 80.11 | 80.42 | 73.06 | 73.15 | 4,878,470 | -8.83(-10.77%) |
Sep 02, 2015 | 82.60 | 83.25 | 75.01 | 81.98 | 10,770,354 | -7.63(-8.51%) |