Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 67.79 | 68.00 | 66.45 | 66.74 | 424,887 | -0.91(-1.35%) |
Nov 27, 2015 | 67.73 | 67.97 | 67.25 | 67.65 | 141,232 | -0.11(-0.16%) |
Nov 25, 2015 | 67.46 | 67.76 | 67.76 | 67.76 | 321,500 | +0.51(+0.76%) |
Nov 24, 2015 | 67.00 | 67.30 | 66.19 | 67.25 | 663,571 | +0.04(+0.06%) |
Nov 23, 2015 | 67.04 | 67.68 | 66.92 | 67.21 | 595,479 | +0.02(+0.03%) |
Nov 20, 2015 | 67.36 | 67.96 | 66.92 | 67.19 | 453,859 | -0.20(-0.30%) |
Nov 19, 2015 | 66.38 | 67.46 | 66.00 | 67.39 | 802,114 | +1.06(+1.60%) |
Nov 18, 2015 | 66.63 | 66.69 | 65.14 | 66.33 | 436,470 | +1.05(+1.61%) |
Nov 17, 2015 | 65.33 | 66.41 | 65.11 | 65.28 | 642,880 | +0.13(+0.20%) |
Nov 16, 2015 | 63.65 | 65.23 | 63.05 | 65.15 | 699,269 | +1.48(+2.32%) |
Nov 13, 2015 | 64.00 | 64.36 | 63.60 | 63.67 | 475,566 | -0.33(-0.52%) |
Nov 12, 2015 | 65.04 | 65.60 | 63.88 | 64.00 | 484,819 | -1.59(-2.42%) |
Nov 11, 2015 | 66.00 | 66.19 | 65.43 | 65.59 | 741,816 | -0.51(-0.77%) |
Nov 10, 2015 | 66.66 | 67.11 | 64.69 | 66.10 | 1,177,219 | -0.98(-1.46%) |
Nov 09, 2015 | 66.93 | 67.98 | 66.57 | 67.08 | 496,479 | -0.09(-0.13%) |
Nov 06, 2015 | 66.16 | 67.19 | 65.94 | 67.17 | 334,235 | +0.78(+1.17%) |
Nov 05, 2015 | 66.60 | 66.80 | 65.78 | 66.39 | 322,138 | -0.14(-0.21%) |
Nov 04, 2015 | 67.18 | 67.31 | 65.98 | 66.53 | 339,018 | -0.40(-0.60%) |
Nov 03, 2015 | 66.20 | 66.96 | 65.61 | 66.93 | 464,640 | +0.56(+0.84%) |
Nov 02, 2015 | 65.76 | 67.08 | 65.15 | 66.37 | 891,918 | +0.91(+1.39%) |
Oct 30, 2015 | 65.39 | 65.97 | 64.56 | 65.46 | 924,119 | -0.24(-0.37%) |
Oct 29, 2015 | 66.47 | 66.47 | 65.28 | 65.70 | 1,193,913 | -0.60(-0.90%) |
Oct 28, 2015 | 67.12 | 67.12 | 65.39 | 66.30 | 1,379,587 | -0.79(-1.18%) |
Oct 27, 2015 | 68.00 | 68.16 | 66.24 | 67.09 | 1,255,453 | -1.18(-1.73%) |
Oct 26, 2015 | 67.00 | 68.43 | 66.18 | 68.27 | 1,298,058 | +0.30(+0.44%) |
Oct 23, 2015 | 64.50 | 68.48 | 64.40 | 67.97 | 2,609,099 | +7.19(+11.83%) |
Oct 22, 2015 | 61.76 | 61.90 | 60.35 | 60.78 | 2,557,640 | -0.81(-1.32%) |
Oct 21, 2015 | 62.44 | 62.44 | 60.74 | 61.59 | 700,122 | -0.39(-0.63%) |
Oct 20, 2015 | 61.28 | 62.00 | 60.72 | 61.98 | 821,155 | +0.88(+1.44%) |
Oct 19, 2015 | 60.47 | 61.73 | 60.33 | 61.10 | 769,612 | +0.45(+0.74%) |
Oct 16, 2015 | 60.83 | 61.42 | 59.84 | 60.65 | 653,013 | +0.00(+0.00%) |
Oct 15, 2015 | 57.13 | 60.93 | 56.98 | 60.65 | 1,555,893 | +4.15(+7.35%) |
Oct 14, 2015 | 56.52 | 57.05 | 55.32 | 56.50 | 742,810 | +0.29(+0.52%) |
Oct 13, 2015 | 56.83 | 57.53 | 56.16 | 56.21 | 747,405 | -1.05(-1.83%) |
Oct 12, 2015 | 56.45 | 57.66 | 56.38 | 57.26 | 355,604 | +0.87(+1.54%) |
Oct 09, 2015 | 56.33 | 56.63 | 55.68 | 56.39 | 689,334 | +0.16(+0.28%) |
Oct 08, 2015 | 56.59 | 56.96 | 55.43 | 56.23 | 450,256 | -0.32(-0.57%) |
Oct 07, 2015 | 56.05 | 56.83 | 55.37 | 56.55 | 671,503 | +0.80(+1.43%) |
Oct 06, 2015 | 58.55 | 58.96 | 55.53 | 55.75 | 721,563 | -2.72(-4.65%) |
Oct 05, 2015 | 57.30 | 58.59 | 57.30 | 58.47 | 744,825 | +1.56(+2.74%) |
Oct 02, 2015 | 54.91 | 56.97 | 54.70 | 56.91 | 694,131 | +1.47(+2.65%) |
Oct 01, 2015 | 56.58 | 56.58 | 55.00 | 55.44 | 882,435 | -1.32(-2.33%) |
Sep 30, 2015 | 56.24 | 56.94 | 55.51 | 56.76 | 847,284 | +0.85(+1.52%) |
Sep 29, 2015 | 55.51 | 56.80 | 55.15 | 55.91 | 742,653 | +0.58(+1.05%) |
Sep 28, 2015 | 56.17 | 56.47 | 54.64 | 55.33 | 882,301 | -1.32(-2.33%) |
Sep 25, 2015 | 57.37 | 57.79 | 55.91 | 56.65 | 702,553 | -0.31(-0.54%) |
Sep 24, 2015 | 56.81 | 57.10 | 56.09 | 56.96 | 361,553 | -0.25(-0.44%) |
Sep 23, 2015 | 56.85 | 57.54 | 56.71 | 57.21 | 323,800 | +0.34(+0.60%) |
Sep 22, 2015 | 56.45 | 56.98 | 56.12 | 56.87 | 562,006 | -0.14(-0.25%) |
Sep 21, 2015 | 57.50 | 58.07 | 56.68 | 57.01 | 421,454 | -0.41(-0.71%) |
Sep 18, 2015 | 57.74 | 58.54 | 57.24 | 57.42 | 686,182 | -1.03(-1.76%) |
Sep 17, 2015 | 56.73 | 59.47 | 56.45 | 58.45 | 755,721 | +1.85(+3.27%) |
Sep 16, 2015 | 56.33 | 56.79 | 56.12 | 56.60 | 447,211 | +0.08(+0.14%) |
Sep 15, 2015 | 55.84 | 56.66 | 55.03 | 56.52 | 485,443 | +0.91(+1.64%) |
Sep 14, 2015 | 55.66 | 55.88 | 55.38 | 55.61 | 563,111 | +0.06(+0.11%) |
Sep 11, 2015 | 55.53 | 55.59 | 55.09 | 55.55 | 631,262 | +0.36(+0.65%) |
Sep 10, 2015 | 54.69 | 55.84 | 54.34 | 55.19 | 369,748 | +0.22(+0.40%) |
Sep 09, 2015 | 56.03 | 56.21 | 54.85 | 54.97 | 332,912 | -0.43(-0.78%) |
Sep 08, 2015 | 55.21 | 55.52 | 54.70 | 55.40 | 475,177 | +1.12(+2.06%) |
Sep 04, 2015 | 54.44 | 54.28 | 54.28 | 54.28 | 510,000 | -0.85(-1.54%) |
Sep 03, 2015 | 55.17 | 55.86 | 54.88 | 55.13 | 632,955 | +0.03(+0.05%) |
Sep 02, 2015 | 54.49 | 55.13 | 53.57 | 55.10 | 807,357 | +1.16(+2.15%) |