Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 75.91 | 77.70 | 75.69 | 77.20 | 1,461,524 | +1.48(+1.96%) |
Nov 27, 2015 | 75.87 | 76.73 | 75.36 | 75.72 | 462,785 | -0.71(-0.92%) |
Nov 25, 2015 | 76.28 | 76.42 | 76.42 | 76.42 | 1,200,261 | +0.46(+0.61%) |
Nov 24, 2015 | 74.45 | 76.90 | 74.33 | 75.96 | 2,150,118 | +1.25(+1.67%) |
Nov 23, 2015 | 73.99 | 75.04 | 73.94 | 74.72 | 1,343,787 | +0.55(+0.74%) |
Nov 20, 2015 | 74.57 | 75.49 | 73.83 | 74.17 | 1,185,672 | +0.02(+0.03%) |
Nov 19, 2015 | 75.04 | 75.52 | 73.62 | 74.15 | 1,440,132 | -1.40(-1.86%) |
Nov 18, 2015 | 74.70 | 75.77 | 74.42 | 75.55 | 1,453,131 | +1.31(+1.76%) |
Nov 17, 2015 | 74.79 | 76.40 | 74.00 | 74.24 | 2,036,844 | +0.89(+1.22%) |
Nov 16, 2015 | 72.67 | 73.88 | 72.25 | 73.35 | 1,605,970 | +0.60(+0.82%) |
Nov 13, 2015 | 72.15 | 73.42 | 71.74 | 72.75 | 1,915,596 | +0.64(+0.88%) |
Nov 12, 2015 | 74.05 | 74.89 | 71.95 | 72.11 | 2,590,290 | -3.43(-4.55%) |
Nov 11, 2015 | 76.51 | 76.51 | 75.24 | 75.55 | 1,347,519 | -0.72(-0.94%) |
Nov 10, 2015 | 75.73 | 76.63 | 74.85 | 76.27 | 1,330,353 | +0.22(+0.28%) |
Nov 09, 2015 | 77.91 | 78.46 | 74.75 | 76.05 | 1,882,271 | -2.30(-2.93%) |
Nov 06, 2015 | 76.00 | 78.68 | 75.58 | 78.35 | 1,991,585 | +1.47(+1.91%) |
Nov 05, 2015 | 74.96 | 77.15 | 74.27 | 76.87 | 2,056,561 | +1.75(+2.32%) |
Nov 04, 2015 | 75.89 | 76.46 | 74.56 | 75.13 | 977,998 | -0.40(-0.53%) |
Nov 03, 2015 | 74.48 | 76.63 | 74.23 | 75.53 | 1,856,018 | +0.91(+1.22%) |
Nov 02, 2015 | 73.44 | 75.15 | 73.33 | 74.62 | 1,357,635 | +1.16(+1.58%) |
Oct 30, 2015 | 73.22 | 74.10 | 72.57 | 73.46 | 1,543,147 | +0.59(+0.81%) |
Oct 29, 2015 | 72.57 | 74.01 | 71.90 | 72.87 | 1,486,412 | -0.42(-0.58%) |
Oct 28, 2015 | 70.97 | 73.74 | 70.58 | 73.29 | 1,639,403 | +2.66(+3.76%) |
Oct 27, 2015 | 71.11 | 71.92 | 69.90 | 70.63 | 1,598,195 | -1.84(-2.53%) |
Oct 26, 2015 | 72.75 | 73.60 | 71.75 | 72.47 | 2,257,854 | -0.11(-0.15%) |
Oct 23, 2015 | 72.76 | 74.55 | 71.73 | 72.58 | 2,728,674 | +0.06(+0.08%) |
Oct 22, 2015 | 68.51 | 73.44 | 67.98 | 72.52 | 5,883,394 | +6.57(+9.97%) |
Oct 21, 2015 | 65.43 | 66.92 | 63.79 | 65.94 | 3,496,102 | +0.97(+1.50%) |
Oct 20, 2015 | 63.80 | 66.46 | 63.02 | 64.97 | 2,915,491 | +0.80(+1.25%) |
Oct 19, 2015 | 65.23 | 65.68 | 63.80 | 64.17 | 2,260,732 | -1.47(-2.24%) |
Oct 16, 2015 | 67.89 | 67.89 | 64.80 | 65.64 | 2,829,971 | -2.34(-3.44%) |
Oct 15, 2015 | 68.20 | 68.57 | 65.77 | 67.97 | 2,618,111 | -0.91(-1.32%) |
Oct 14, 2015 | 68.65 | 69.68 | 67.59 | 68.89 | 2,101,595 | +0.19(+0.27%) |
Oct 13, 2015 | 67.46 | 70.60 | 66.74 | 68.70 | 2,370,859 | +0.48(+0.70%) |
Oct 12, 2015 | 69.19 | 69.42 | 67.65 | 68.22 | 1,740,997 | -1.22(-1.75%) |
Oct 09, 2015 | 69.73 | 70.70 | 68.32 | 69.44 | 2,211,988 | +0.23(+0.33%) |
Oct 08, 2015 | 66.90 | 70.19 | 66.33 | 69.21 | 2,689,582 | +2.58(+3.87%) |
Oct 07, 2015 | 65.53 | 67.93 | 64.70 | 66.63 | 3,216,468 | +2.13(+3.30%) |
Oct 06, 2015 | 63.17 | 65.08 | 63.07 | 64.50 | 2,299,615 | +1.30(+2.05%) |
Oct 05, 2015 | 59.37 | 63.81 | 59.32 | 63.20 | 2,674,241 | +4.67(+7.98%) |
Oct 02, 2015 | 57.90 | 58.56 | 56.34 | 58.53 | 3,875,477 | -0.19(-0.32%) |
Oct 01, 2015 | 59.45 | 60.81 | 58.35 | 58.72 | 3,397,067 | -0.21(-0.35%) |
Sep 30, 2015 | 59.47 | 60.57 | 58.19 | 58.93 | 2,372,304 | +0.11(+0.18%) |
Sep 29, 2015 | 58.56 | 59.36 | 57.52 | 58.82 | 1,556,860 | +0.45(+0.77%) |
Sep 28, 2015 | 61.13 | 61.29 | 58.22 | 58.37 | 2,209,887 | -3.26(-5.29%) |
Sep 25, 2015 | 63.27 | 63.66 | 61.07 | 61.62 | 2,610,074 | +0.97(+1.60%) |
Sep 24, 2015 | 60.89 | 61.55 | 57.96 | 60.65 | 3,428,929 | -1.46(-2.35%) |
Sep 23, 2015 | 65.51 | 65.68 | 61.40 | 62.12 | 2,677,239 | -3.34(-5.10%) |
Sep 22, 2015 | 65.28 | 65.94 | 64.44 | 65.45 | 1,745,201 | -0.89(-1.35%) |
Sep 21, 2015 | 66.64 | 67.34 | 65.81 | 66.34 | 1,962,422 | +0.47(+0.72%) |
Sep 18, 2015 | 66.91 | 67.38 | 65.35 | 65.87 | 2,830,871 | -2.42(-3.55%) |
Sep 17, 2015 | 70.45 | 70.84 | 68.03 | 68.30 | 3,192,771 | -2.63(-3.71%) |
Sep 16, 2015 | 68.67 | 71.10 | 68.51 | 70.93 | 2,361,462 | +2.40(+3.51%) |
Sep 15, 2015 | 66.52 | 68.64 | 66.52 | 68.52 | 1,418,894 | +2.16(+3.25%) |
Sep 14, 2015 | 67.88 | 68.13 | 66.14 | 66.36 | 1,810,025 | -1.79(-2.62%) |
Sep 11, 2015 | 67.02 | 68.24 | 66.34 | 68.15 | 1,274,281 | +0.46(+0.68%) |
Sep 10, 2015 | 67.83 | 69.15 | 67.29 | 67.69 | 1,817,718 | -0.24(-0.35%) |
Sep 09, 2015 | 67.65 | 70.63 | 66.68 | 67.92 | 3,795,630 | +1.21(+1.81%) |
Sep 08, 2015 | 66.21 | 66.95 | 65.14 | 66.72 | 1,593,797 | +1.87(+2.89%) |
Sep 04, 2015 | 65.37 | 64.84 | 64.84 | 64.84 | 1,573,445 | -1.72(-2.58%) |
Sep 03, 2015 | 66.24 | 67.52 | 65.04 | 66.56 | 2,702,639 | +0.46(+0.70%) |
Sep 02, 2015 | 66.25 | 67.67 | 64.28 | 66.10 | 2,695,927 | +1.98(+3.09%) |