Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 63.74 | 64.11 | 63.51 | 63.79 | 107,063 | +0.19(+0.30%) |
Nov 27, 2015 | 63.60 | 63.69 | 63.34 | 63.60 | 36,796 | -0.12(-0.19%) |
Nov 25, 2015 | 63.96 | 63.73 | 63.73 | 63.73 | 111,220 | -0.30(-0.47%) |
Nov 24, 2015 | 63.17 | 64.19 | 63.09 | 64.03 | 123,446 | +0.64(+1.00%) |
Nov 23, 2015 | 63.35 | 63.92 | 63.32 | 63.39 | 128,253 | +0.02(+0.03%) |
Nov 20, 2015 | 63.83 | 64.08 | 63.29 | 63.37 | 51,505 | -0.30(-0.47%) |
Nov 19, 2015 | 63.75 | 64.10 | 63.61 | 63.67 | 84,953 | -0.13(-0.20%) |
Nov 18, 2015 | 62.80 | 63.90 | 62.80 | 63.80 | 130,995 | +1.15(+1.84%) |
Nov 17, 2015 | 62.92 | 63.26 | 62.52 | 62.65 | 188,814 | -0.13(-0.21%) |
Nov 16, 2015 | 61.95 | 62.86 | 61.95 | 62.78 | 122,010 | +0.79(+1.28%) |
Nov 13, 2015 | 61.09 | 62.24 | 60.96 | 61.99 | 170,681 | +0.86(+1.41%) |
Nov 12, 2015 | 61.76 | 61.82 | 61.13 | 61.13 | 207,520 | -1.26(-2.03%) |
Nov 11, 2015 | 62.58 | 62.66 | 62.06 | 62.39 | 432,985 | -0.10(-0.17%) |
Nov 10, 2015 | 62.68 | 62.79 | 62.09 | 62.49 | 70,824 | -0.36(-0.57%) |
Nov 09, 2015 | 63.11 | 63.24 | 62.25 | 62.86 | 148,677 | -0.41(-0.65%) |
Nov 06, 2015 | 62.71 | 63.27 | 62.62 | 63.27 | 76,688 | +0.21(+0.33%) |
Nov 05, 2015 | 63.56 | 63.57 | 62.77 | 63.06 | 215,341 | -0.63(-0.99%) |
Nov 04, 2015 | 64.34 | 64.47 | 63.69 | 63.69 | 106,653 | -0.55(-0.86%) |
Nov 03, 2015 | 63.56 | 64.70 | 63.56 | 64.24 | 141,946 | +0.55(+0.86%) |
Nov 02, 2015 | 63.22 | 63.97 | 62.98 | 63.69 | 107,842 | +0.52(+0.82%) |
Oct 30, 2015 | 63.17 | 63.61 | 62.99 | 63.17 | 72,102 | +0.04(+0.07%) |
Oct 29, 2015 | 63.20 | 63.38 | 62.74 | 63.13 | 44,893 | -0.04(-0.07%) |
Oct 28, 2015 | 62.22 | 63.27 | 62.17 | 63.17 | 76,269 | +1.09(+1.76%) |
Oct 27, 2015 | 62.19 | 62.55 | 61.81 | 62.08 | 84,267 | -0.41(-0.66%) |
Oct 26, 2015 | 62.84 | 62.97 | 62.49 | 62.49 | 33,186 | -0.44(-0.70%) |
Oct 23, 2015 | 62.75 | 63.28 | 62.70 | 62.93 | 96,692 | +0.52(+0.83%) |
Oct 22, 2015 | 61.47 | 62.52 | 61.47 | 62.42 | 72,453 | +1.60(+2.63%) |
Oct 21, 2015 | 61.57 | 61.57 | 60.79 | 60.82 | 53,946 | -0.67(-1.09%) |
Oct 20, 2015 | 61.25 | 62.06 | 61.23 | 61.49 | 47,013 | +0.19(+0.31%) |
Oct 19, 2015 | 61.54 | 61.54 | 61.12 | 61.30 | 52,498 | -0.59(-0.96%) |
Oct 16, 2015 | 62.13 | 62.46 | 61.50 | 61.89 | 71,815 | -0.07(-0.11%) |
Oct 15, 2015 | 61.81 | 62.00 | 61.06 | 61.96 | 95,668 | +0.27(+0.43%) |
Oct 14, 2015 | 61.16 | 61.93 | 61.02 | 61.69 | 94,471 | +0.61(+1.00%) |
Oct 13, 2015 | 60.81 | 61.54 | 60.52 | 61.08 | 128,140 | -0.11(-0.18%) |
Oct 12, 2015 | 61.79 | 61.79 | 60.95 | 61.20 | 120,792 | -0.59(-0.96%) |
Oct 09, 2015 | 62.08 | 62.47 | 61.57 | 61.79 | 91,493 | -0.17(-0.28%) |
Oct 08, 2015 | 60.79 | 62.10 | 60.79 | 61.96 | 141,416 | +1.01(+1.65%) |
Oct 07, 2015 | 60.55 | 61.14 | 59.99 | 60.95 | 239,991 | +0.76(+1.26%) |
Oct 06, 2015 | 59.61 | 60.63 | 59.53 | 60.20 | 181,045 | +1.00(+1.69%) |
Oct 05, 2015 | 57.94 | 59.23 | 57.87 | 59.20 | 207,166 | +1.67(+2.90%) |
Oct 02, 2015 | 55.74 | 57.53 | 55.37 | 57.53 | 145,911 | +1.39(+2.48%) |
Oct 01, 2015 | 55.89 | 56.14 | 55.36 | 56.14 | 97,724 | +0.43(+0.77%) |
Sep 30, 2015 | 55.03 | 55.79 | 54.97 | 55.71 | 163,657 | +1.15(+2.11%) |
Sep 29, 2015 | 54.36 | 54.96 | 54.20 | 54.55 | 279,610 | +0.33(+0.60%) |
Sep 28, 2015 | 55.76 | 55.80 | 54.19 | 54.23 | 254,302 | -1.99(-3.54%) |
Sep 25, 2015 | 56.81 | 56.85 | 55.90 | 56.21 | 181,524 | -0.15(-0.26%) |
Sep 24, 2015 | 55.93 | 56.58 | 55.18 | 56.36 | 273,524 | +0.07(+0.12%) |
Sep 23, 2015 | 57.66 | 57.66 | 56.28 | 56.29 | 128,765 | -1.17(-2.04%) |
Sep 22, 2015 | 57.73 | 57.73 | 57.00 | 57.47 | 227,207 | -1.03(-1.75%) |
Sep 21, 2015 | 58.59 | 58.94 | 58.32 | 58.49 | 134,070 | +0.24(+0.41%) |
Sep 18, 2015 | 58.61 | 58.85 | 58.10 | 58.25 | 173,803 | -1.17(-1.97%) |
Sep 17, 2015 | 59.72 | 60.41 | 59.36 | 59.42 | 238,651 | -0.35(-0.59%) |
Sep 16, 2015 | 58.88 | 59.82 | 58.87 | 59.77 | 185,183 | +1.00(+1.70%) |
Sep 15, 2015 | 58.29 | 58.87 | 58.29 | 58.77 | 124,759 | +0.57(+0.98%) |
Sep 14, 2015 | 59.07 | 59.10 | 58.16 | 58.20 | 172,838 | -0.89(-1.51%) |
Sep 11, 2015 | 58.98 | 59.13 | 58.65 | 59.09 | 136,112 | -0.18(-0.30%) |
Sep 10, 2015 | 59.13 | 59.65 | 58.91 | 59.27 | 136,471 | +0.06(+0.10%) |
Sep 09, 2015 | 60.09 | 60.53 | 59.14 | 59.21 | 306,141 | -0.47(-0.79%) |
Sep 08, 2015 | 59.30 | 59.69 | 59.01 | 59.68 | 135,401 | +1.45(+2.50%) |
Sep 04, 2015 | 58.91 | 58.23 | 58.23 | 58.23 | 122,652 | -1.27(-2.14%) |
Sep 03, 2015 | 59.23 | 60.14 | 59.23 | 59.50 | 216,407 | +0.33(+0.55%) |
Sep 02, 2015 | 59.25 | 59.25 | 58.33 | 59.18 | 149,894 | +0.83(+1.42%) |