Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 71.25 | 71.86 | 71.25 | 71.41 | 108,650 | +0.18(+0.25%) |
Nov 27, 2015 | 71.17 | 71.51 | 71.17 | 71.24 | 66,026 | +0.15(+0.21%) |
Nov 25, 2015 | 71.44 | 71.09 | 71.09 | 71.09 | 97,730 | -0.36(-0.50%) |
Nov 24, 2015 | 71.32 | 71.58 | 70.87 | 71.44 | 145,142 | -0.11(-0.15%) |
Nov 23, 2015 | 72.04 | 72.24 | 71.44 | 71.55 | 63,052 | -0.52(-0.72%) |
Nov 20, 2015 | 71.94 | 72.51 | 71.81 | 72.07 | 93,595 | +0.32(+0.45%) |
Nov 19, 2015 | 71.11 | 71.88 | 71.11 | 71.74 | 92,316 | +0.65(+0.91%) |
Nov 18, 2015 | 70.65 | 71.17 | 70.01 | 71.10 | 108,977 | +0.58(+0.83%) |
Nov 17, 2015 | 71.81 | 72.13 | 70.34 | 70.51 | 124,964 | -1.31(-1.82%) |
Nov 16, 2015 | 70.57 | 71.83 | 70.55 | 71.82 | 130,837 | +1.23(+1.74%) |
Nov 13, 2015 | 70.94 | 71.45 | 70.42 | 70.59 | 110,724 | -0.31(-0.43%) |
Nov 12, 2015 | 71.53 | 72.12 | 70.87 | 70.90 | 129,672 | -0.84(-1.17%) |
Nov 11, 2015 | 71.26 | 71.81 | 71.26 | 71.74 | 101,588 | +0.56(+0.79%) |
Nov 10, 2015 | 70.50 | 71.27 | 70.50 | 71.17 | 187,565 | +0.68(+0.97%) |
Nov 09, 2015 | 70.02 | 70.78 | 69.64 | 70.49 | 252,070 | +0.10(+0.14%) |
Nov 06, 2015 | 71.99 | 72.08 | 69.84 | 70.39 | 459,471 | -2.63(-3.60%) |
Nov 05, 2015 | 73.66 | 73.66 | 73.00 | 73.02 | 118,104 | -0.61(-0.83%) |
Nov 04, 2015 | 73.31 | 73.83 | 73.30 | 73.63 | 288,026 | +0.38(+0.51%) |
Nov 03, 2015 | 72.82 | 73.31 | 72.61 | 73.25 | 205,593 | +0.24(+0.33%) |
Nov 02, 2015 | 73.01 | 73.14 | 72.48 | 73.01 | 218,281 | +0.05(+0.06%) |
Oct 30, 2015 | 72.68 | 73.20 | 72.44 | 72.97 | 148,570 | +0.38(+0.53%) |
Oct 29, 2015 | 72.63 | 72.82 | 71.69 | 72.58 | 300,543 | -0.40(-0.55%) |
Oct 28, 2015 | 73.65 | 73.89 | 72.13 | 72.98 | 487,952 | -0.63(-0.86%) |
Oct 27, 2015 | 73.85 | 73.90 | 73.37 | 73.61 | 86,607 | -0.29(-0.40%) |
Oct 26, 2015 | 74.09 | 74.25 | 73.35 | 73.91 | 153,987 | -0.09(-0.12%) |
Oct 23, 2015 | 75.31 | 75.31 | 73.89 | 74.00 | 144,983 | -1.25(-1.67%) |
Oct 22, 2015 | 74.63 | 75.41 | 74.53 | 75.25 | 133,864 | +0.82(+1.10%) |
Oct 21, 2015 | 74.73 | 75.21 | 74.38 | 74.44 | 139,468 | -0.22(-0.30%) |
Oct 20, 2015 | 74.36 | 75.01 | 74.20 | 74.66 | 107,732 | +0.16(+0.22%) |
Oct 19, 2015 | 74.21 | 74.50 | 73.78 | 74.50 | 128,828 | +0.09(+0.12%) |
Oct 16, 2015 | 74.36 | 74.76 | 74.14 | 74.41 | 122,298 | +0.15(+0.21%) |
Oct 15, 2015 | 73.24 | 74.33 | 73.09 | 74.25 | 101,145 | +1.08(+1.47%) |
Oct 14, 2015 | 73.27 | 73.63 | 73.07 | 73.18 | 112,473 | -0.02(-0.03%) |
Oct 13, 2015 | 73.23 | 73.56 | 73.10 | 73.20 | 105,857 | -0.22(-0.29%) |
Oct 12, 2015 | 72.88 | 73.73 | 72.88 | 73.41 | 137,994 | +0.62(+0.85%) |
Oct 09, 2015 | 73.09 | 73.14 | 72.60 | 72.80 | 149,478 | -0.25(-0.35%) |
Oct 08, 2015 | 72.01 | 73.17 | 71.86 | 73.05 | 79,746 | +0.91(+1.26%) |
Oct 07, 2015 | 72.42 | 72.53 | 72.02 | 72.14 | 110,077 | -0.15(-0.21%) |
Oct 06, 2015 | 72.78 | 72.81 | 71.97 | 72.30 | 205,566 | -0.55(-0.75%) |
Oct 05, 2015 | 72.08 | 72.91 | 71.84 | 72.84 | 358,942 | +1.05(+1.47%) |
Oct 02, 2015 | 71.11 | 71.79 | 70.69 | 71.79 | 164,606 | +0.95(+1.35%) |
Oct 01, 2015 | 71.70 | 71.71 | 70.27 | 70.84 | 248,603 | -0.74(-1.03%) |
Sep 30, 2015 | 70.63 | 71.66 | 70.51 | 71.58 | 134,343 | +1.21(+1.72%) |
Sep 29, 2015 | 70.44 | 70.74 | 70.04 | 70.37 | 204,321 | +0.03(+0.04%) |
Sep 28, 2015 | 70.54 | 71.02 | 70.26 | 70.34 | 117,600 | -0.38(-0.54%) |
Sep 25, 2015 | 70.30 | 71.38 | 69.92 | 70.72 | 189,247 | +0.68(+0.97%) |
Sep 24, 2015 | 69.31 | 70.14 | 69.31 | 70.04 | 79,877 | +0.56(+0.80%) |
Sep 23, 2015 | 69.44 | 69.64 | 69.21 | 69.48 | 70,053 | +0.14(+0.21%) |
Sep 22, 2015 | 69.83 | 70.06 | 69.14 | 69.34 | 87,419 | -0.82(-1.17%) |
Sep 21, 2015 | 70.08 | 70.56 | 69.98 | 70.16 | 83,977 | +0.25(+0.36%) |
Sep 18, 2015 | 69.85 | 70.61 | 69.58 | 69.91 | 258,694 | -0.43(-0.61%) |
Sep 17, 2015 | 69.41 | 71.21 | 69.33 | 70.34 | 208,453 | +0.86(+1.24%) |
Sep 16, 2015 | 68.76 | 69.58 | 68.73 | 69.48 | 92,511 | +0.72(+1.05%) |
Sep 15, 2015 | 68.37 | 68.84 | 68.01 | 68.75 | 103,458 | +0.40(+0.59%) |
Sep 14, 2015 | 68.17 | 68.73 | 68.17 | 68.35 | 92,935 | +0.20(+0.29%) |
Sep 11, 2015 | 67.45 | 68.16 | 67.31 | 68.15 | 70,809 | +0.52(+0.77%) |
Sep 10, 2015 | 67.79 | 68.30 | 67.47 | 67.63 | 319,970 | -0.19(-0.28%) |
Sep 09, 2015 | 68.75 | 68.94 | 67.73 | 67.82 | 210,751 | -0.75(-1.10%) |
Sep 08, 2015 | 67.91 | 68.59 | 67.91 | 68.58 | 264,520 | +1.37(+2.04%) |
Sep 04, 2015 | 67.75 | 67.20 | 67.20 | 67.20 | 405,178 | -0.98(-1.44%) |
Sep 03, 2015 | 67.98 | 68.48 | 67.91 | 68.19 | 123,275 | +0.38(+0.56%) |
Sep 02, 2015 | 68.43 | 68.55 | 67.27 | 67.81 | 190,916 | -0.05(-0.08%) |