Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 73.48 | 74.50 | 73.48 | 73.94 | 385,341 | +0.46(+0.63%) |
Nov 27, 2015 | 73.80 | 74.40 | 72.81 | 73.48 | 79,597 | +0.41(+0.56%) |
Nov 25, 2015 | 73.10 | 73.07 | 73.07 | 73.07 | 162,900 | +0.07(+0.10%) |
Nov 24, 2015 | 72.92 | 73.26 | 72.40 | 73.00 | 114,461 | +0.00(+0.00%) |
Nov 23, 2015 | 73.39 | 73.39 | 72.63 | 73.00 | 86,047 | +0.00(+0.00%) |
Nov 20, 2015 | 72.79 | 73.89 | 72.79 | 73.00 | 62,448 | +0.25(+0.34%) |
Nov 19, 2015 | 72.83 | 72.97 | 72.60 | 72.75 | 62,529 | +0.25(+0.34%) |
Nov 18, 2015 | 72.44 | 72.94 | 72.25 | 72.50 | 93,649 | +0.53(+0.74%) |
Nov 17, 2015 | 72.38 | 72.59 | 71.83 | 71.97 | 85,812 | -0.18(-0.25%) |
Nov 16, 2015 | 72.00 | 72.77 | 71.77 | 72.15 | 124,965 | +0.30(+0.42%) |
Nov 13, 2015 | 71.70 | 72.55 | 71.60 | 71.85 | 72,507 | -0.17(-0.24%) |
Nov 12, 2015 | 72.22 | 72.75 | 71.98 | 72.02 | 33,413 | -0.53(-0.73%) |
Nov 11, 2015 | 73.21 | 73.79 | 72.37 | 72.55 | 44,983 | -0.17(-0.23%) |
Nov 10, 2015 | 72.10 | 73.22 | 72.01 | 72.72 | 103,901 | +0.99(+1.38%) |
Nov 09, 2015 | 71.65 | 72.88 | 71.33 | 71.73 | 51,565 | +0.33(+0.46%) |
Nov 06, 2015 | 70.70 | 72.00 | 70.70 | 71.40 | 147,365 | +0.70(+0.99%) |
Nov 05, 2015 | 70.81 | 71.73 | 70.20 | 70.70 | 133,252 | +0.39(+0.55%) |
Nov 04, 2015 | 65.85 | 70.94 | 65.85 | 70.31 | 228,785 | +5.17(+7.94%) |
Nov 03, 2015 | 65.65 | 66.29 | 64.77 | 65.14 | 42,289 | -0.50(-0.76%) |
Nov 02, 2015 | 65.05 | 66.20 | 64.50 | 65.64 | 47,355 | +0.60(+0.92%) |
Oct 30, 2015 | 64.64 | 65.30 | 64.24 | 65.04 | 49,060 | +0.29(+0.45%) |
Oct 29, 2015 | 65.54 | 65.58 | 64.02 | 64.75 | 34,643 | -0.67(-1.02%) |
Oct 28, 2015 | 64.29 | 65.54 | 63.65 | 65.42 | 80,005 | +1.44(+2.25%) |
Oct 27, 2015 | 64.69 | 64.95 | 63.50 | 63.98 | 46,714 | -0.93(-1.43%) |
Oct 26, 2015 | 64.74 | 65.25 | 64.37 | 64.91 | 27,550 | -0.14(-0.22%) |
Oct 23, 2015 | 64.82 | 65.30 | 64.49 | 65.05 | 35,534 | +0.57(+0.88%) |
Oct 22, 2015 | 64.16 | 64.67 | 63.00 | 64.48 | 32,346 | +0.88(+1.38%) |
Oct 21, 2015 | 64.88 | 64.92 | 63.55 | 63.60 | 29,283 | -1.07(-1.65%) |
Oct 20, 2015 | 65.00 | 65.10 | 63.86 | 64.67 | 40,889 | -0.19(-0.29%) |
Oct 19, 2015 | 64.57 | 65.30 | 64.11 | 64.86 | 31,356 | -0.19(-0.29%) |
Oct 16, 2015 | 64.74 | 65.55 | 64.29 | 65.05 | 57,000 | +0.55(+0.85%) |
Oct 15, 2015 | 64.14 | 64.76 | 62.97 | 64.50 | 39,991 | +0.65(+1.02%) |
Oct 14, 2015 | 64.29 | 65.01 | 63.49 | 63.85 | 29,025 | -0.22(-0.34%) |
Oct 13, 2015 | 63.87 | 64.78 | 63.87 | 64.07 | 38,230 | -0.42(-0.65%) |
Oct 12, 2015 | 63.60 | 64.63 | 63.59 | 64.49 | 32,434 | +1.02(+1.61%) |
Oct 09, 2015 | 63.43 | 63.67 | 62.87 | 63.47 | 17,731 | +0.23(+0.36%) |
Oct 08, 2015 | 62.45 | 63.83 | 62.04 | 63.24 | 50,749 | +0.96(+1.54%) |
Oct 07, 2015 | 61.62 | 62.70 | 61.24 | 62.28 | 41,033 | +1.09(+1.78%) |
Oct 06, 2015 | 61.41 | 62.37 | 60.33 | 61.19 | 46,492 | -0.15(-0.24%) |
Oct 05, 2015 | 59.08 | 61.56 | 59.08 | 61.34 | 35,295 | +2.50(+4.25%) |
Oct 02, 2015 | 57.43 | 58.98 | 56.96 | 58.84 | 32,504 | +0.74(+1.27%) |
Oct 01, 2015 | 58.70 | 59.10 | 57.24 | 58.10 | 33,627 | +0.10(+0.17%) |
Sep 30, 2015 | 57.85 | 58.88 | 57.72 | 58.00 | 104,470 | +0.68(+1.19%) |
Sep 29, 2015 | 56.04 | 58.13 | 55.88 | 57.32 | 55,023 | +1.30(+2.32%) |
Sep 28, 2015 | 55.78 | 56.74 | 54.54 | 56.02 | 69,503 | +0.00(+0.00%) |
Sep 25, 2015 | 57.22 | 57.30 | 55.56 | 56.02 | 64,812 | -0.83(-1.46%) |
Sep 24, 2015 | 56.12 | 57.02 | 54.91 | 56.85 | 46,339 | +0.49(+0.87%) |
Sep 23, 2015 | 56.99 | 57.12 | 55.79 | 56.36 | 29,487 | -0.67(-1.17%) |
Sep 22, 2015 | 57.42 | 57.42 | 55.98 | 57.03 | 71,615 | -0.70(-1.21%) |
Sep 21, 2015 | 57.50 | 58.14 | 57.02 | 57.73 | 24,846 | +0.72(+1.26%) |
Sep 18, 2015 | 57.81 | 58.52 | 56.81 | 57.01 | 175,148 | -1.73(-2.95%) |
Sep 17, 2015 | 58.98 | 59.18 | 58.41 | 58.74 | 58,090 | -0.28(-0.47%) |
Sep 16, 2015 | 59.18 | 59.46 | 58.89 | 59.02 | 50,898 | -0.10(-0.17%) |
Sep 15, 2015 | 59.43 | 59.43 | 58.91 | 59.12 | 88,767 | +0.10(+0.17%) |
Sep 14, 2015 | 57.63 | 59.29 | 57.57 | 59.02 | 31,229 | +1.33(+2.31%) |
Sep 11, 2015 | 57.67 | 57.76 | 56.42 | 57.69 | 46,277 | -0.12(-0.21%) |
Sep 10, 2015 | 57.93 | 58.73 | 57.25 | 57.81 | 83,837 | -0.21(-0.36%) |
Sep 09, 2015 | 59.99 | 60.38 | 57.82 | 58.02 | 67,303 | -1.59(-2.67%) |
Sep 08, 2015 | 58.27 | 60.34 | 58.00 | 59.61 | 49,397 | +2.42(+4.23%) |
Sep 04, 2015 | 58.12 | 57.19 | 57.19 | 57.19 | 36,800 | -1.78(-3.02%) |
Sep 03, 2015 | 57.68 | 59.97 | 57.54 | 58.97 | 43,100 | +1.65(+2.88%) |
Sep 02, 2015 | 56.96 | 57.52 | 56.06 | 57.32 | 36,615 | +0.82(+1.45%) |