Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 61.79 | 62.14 | 60.09 | 60.19 | 298,015 | -1.25(-2.03%) |
Nov 27, 2015 | 60.72 | 61.74 | 60.72 | 61.43 | 64,358 | +0.62(+1.03%) |
Nov 25, 2015 | 60.51 | 60.81 | 60.81 | 60.81 | 85,195 | +0.28(+0.46%) |
Nov 24, 2015 | 59.07 | 60.66 | 59.07 | 60.53 | 128,973 | +1.01(+1.69%) |
Nov 23, 2015 | 59.40 | 59.87 | 58.59 | 59.53 | 145,580 | +0.22(+0.38%) |
Nov 20, 2015 | 59.95 | 60.35 | 59.14 | 59.30 | 159,705 | -0.26(-0.44%) |
Nov 19, 2015 | 59.31 | 60.67 | 59.21 | 59.56 | 212,108 | +0.44(+0.74%) |
Nov 18, 2015 | 58.60 | 59.49 | 58.05 | 59.13 | 127,077 | +0.55(+0.95%) |
Nov 17, 2015 | 58.12 | 59.01 | 57.48 | 58.57 | 163,018 | +0.42(+0.72%) |
Nov 16, 2015 | 56.72 | 58.33 | 56.72 | 58.15 | 204,819 | +1.06(+1.86%) |
Nov 13, 2015 | 57.91 | 58.90 | 56.86 | 57.09 | 256,849 | -1.72(-2.93%) |
Nov 12, 2015 | 60.13 | 60.93 | 58.64 | 58.82 | 190,267 | -1.86(-3.06%) |
Nov 11, 2015 | 60.36 | 61.84 | 60.24 | 60.67 | 133,435 | -0.23(-0.38%) |
Nov 10, 2015 | 59.65 | 61.13 | 59.65 | 60.91 | 296,299 | +0.41(+0.68%) |
Nov 09, 2015 | 61.44 | 61.44 | 59.59 | 60.50 | 150,841 | -0.87(-1.41%) |
Nov 06, 2015 | 59.59 | 61.43 | 59.48 | 61.36 | 218,310 | +1.42(+2.37%) |
Nov 05, 2015 | 60.79 | 61.45 | 59.64 | 59.94 | 144,086 | -0.88(-1.44%) |
Nov 04, 2015 | 60.85 | 61.37 | 60.37 | 60.82 | 136,439 | +0.32(+0.53%) |
Nov 03, 2015 | 60.28 | 61.16 | 59.31 | 60.50 | 148,241 | +0.38(+0.63%) |
Nov 02, 2015 | 61.10 | 62.13 | 60.07 | 60.12 | 140,553 | -0.84(-1.37%) |
Oct 30, 2015 | 59.33 | 61.42 | 56.25 | 60.95 | 273,764 | +1.68(+2.84%) |
Oct 29, 2015 | 61.84 | 63.85 | 57.42 | 59.27 | 349,409 | -3.32(-5.30%) |
Oct 28, 2015 | 60.87 | 62.66 | 60.56 | 62.59 | 202,253 | +1.99(+3.29%) |
Oct 27, 2015 | 61.29 | 61.70 | 60.46 | 60.59 | 280,895 | -1.08(-1.75%) |
Oct 26, 2015 | 62.10 | 62.30 | 61.24 | 61.67 | 100,196 | -0.39(-0.63%) |
Oct 23, 2015 | 61.65 | 62.12 | 60.72 | 62.06 | 208,449 | +1.13(+1.85%) |
Oct 22, 2015 | 59.94 | 61.22 | 59.85 | 60.93 | 154,393 | +1.39(+2.34%) |
Oct 21, 2015 | 60.74 | 60.70 | 59.47 | 59.54 | 120,897 | -1.16(-1.91%) |
Oct 20, 2015 | 60.39 | 61.20 | 60.14 | 60.70 | 177,463 | +0.19(+0.32%) |
Oct 19, 2015 | 60.10 | 60.86 | 59.55 | 60.51 | 134,264 | -0.02(-0.03%) |
Oct 16, 2015 | 59.17 | 60.71 | 58.84 | 60.53 | 217,600 | +1.57(+2.65%) |
Oct 15, 2015 | 57.92 | 59.04 | 57.79 | 58.96 | 198,676 | +1.11(+1.92%) |
Oct 14, 2015 | 58.39 | 58.85 | 57.50 | 57.85 | 243,992 | -0.61(-1.05%) |
Oct 13, 2015 | 59.57 | 59.92 | 57.73 | 58.47 | 225,745 | -1.78(-2.95%) |
Oct 12, 2015 | 59.07 | 60.29 | 58.61 | 60.24 | 139,522 | +1.25(+2.13%) |
Oct 09, 2015 | 59.05 | 59.19 | 58.71 | 58.99 | 218,599 | +0.13(+0.21%) |
Oct 08, 2015 | 58.12 | 58.86 | 57.67 | 58.86 | 134,101 | +0.60(+1.03%) |
Oct 07, 2015 | 57.92 | 58.30 | 57.02 | 58.26 | 145,916 | +0.53(+0.91%) |
Oct 06, 2015 | 57.83 | 58.66 | 57.45 | 57.74 | 287,745 | +0.02(+0.03%) |
Oct 05, 2015 | 55.83 | 57.73 | 55.78 | 57.72 | 213,955 | +2.20(+3.96%) |
Oct 02, 2015 | 54.10 | 55.53 | 53.60 | 55.52 | 231,448 | +0.90(+1.66%) |
Oct 01, 2015 | 54.60 | 54.78 | 53.74 | 54.61 | 266,283 | +0.05(+0.09%) |
Sep 30, 2015 | 54.19 | 54.87 | 53.82 | 54.57 | 303,687 | +0.83(+1.54%) |
Sep 29, 2015 | 54.61 | 54.61 | 53.44 | 53.74 | 240,826 | -0.86(-1.57%) |
Sep 28, 2015 | 54.62 | 55.23 | 54.21 | 54.60 | 220,117 | -0.21(-0.39%) |
Sep 25, 2015 | 55.49 | 55.49 | 54.24 | 54.81 | 312,297 | -0.11(-0.19%) |
Sep 24, 2015 | 54.25 | 55.02 | 53.96 | 54.92 | 217,064 | +0.19(+0.36%) |
Sep 23, 2015 | 54.48 | 55.04 | 54.00 | 54.72 | 131,938 | +0.43(+0.79%) |
Sep 22, 2015 | 53.88 | 54.33 | 53.61 | 54.29 | 159,307 | -0.18(-0.32%) |
Sep 21, 2015 | 53.26 | 55.07 | 53.02 | 54.47 | 314,565 | +1.77(+3.36%) |
Sep 18, 2015 | 52.02 | 54.17 | 52.02 | 52.70 | 1,459,103 | +0.10(+0.18%) |
Sep 17, 2015 | 53.30 | 54.23 | 52.32 | 52.60 | 472,126 | -0.72(-1.35%) |
Sep 16, 2015 | 54.27 | 54.55 | 53.23 | 53.32 | 298,438 | -0.83(-1.53%) |
Sep 15, 2015 | 55.76 | 56.22 | 53.94 | 54.15 | 465,276 | -2.35(-4.16%) |
Sep 14, 2015 | 56.96 | 57.47 | 55.75 | 56.50 | 150,942 | -0.38(-0.67%) |
Sep 11, 2015 | 56.08 | 57.15 | 56.04 | 56.88 | 89,362 | +0.34(+0.60%) |
Sep 10, 2015 | 55.90 | 56.55 | 55.74 | 56.54 | 154,829 | +0.47(+0.83%) |
Sep 09, 2015 | 57.64 | 57.64 | 55.99 | 56.07 | 153,029 | -0.96(-1.69%) |
Sep 08, 2015 | 56.18 | 57.32 | 55.39 | 57.04 | 179,955 | +1.64(+2.97%) |
Sep 04, 2015 | 54.94 | 55.39 | 55.39 | 55.39 | 119,406 | -0.24(-0.44%) |
Sep 03, 2015 | 55.21 | 55.91 | 55.03 | 55.64 | 189,360 | +0.65(+1.18%) |
Sep 02, 2015 | 54.66 | 54.98 | 53.89 | 54.98 | 115,377 | +0.96(+1.78%) |