Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 81.08 | 85.62 | 81.01 | 85.62 | 28,624,690 | +4.67(+5.77%) |
Nov 27, 2015 | 77.78 | 81.32 | 77.66 | 80.95 | 4,581,548 | +3.55(+4.59%) |
Nov 25, 2015 | 76.43 | 77.40 | 77.40 | 77.40 | 3,650,482 | +1.04(+1.37%) |
Nov 24, 2015 | 73.30 | 77.42 | 73.29 | 76.35 | 7,626,788 | +4.38(+6.08%) |
Nov 23, 2015 | 72.44 | 73.98 | 71.72 | 71.97 | 3,818,927 | -1.11(-1.52%) |
Nov 20, 2015 | 74.70 | 74.70 | 72.47 | 73.08 | 2,545,950 | -1.05(-1.42%) |
Nov 19, 2015 | 74.70 | 75.11 | 73.50 | 74.14 | 2,242,248 | -0.91(-1.21%) |
Nov 18, 2015 | 71.60 | 75.39 | 71.53 | 75.04 | 4,363,166 | +3.20(+4.45%) |
Nov 17, 2015 | 72.29 | 72.79 | 71.48 | 71.84 | 2,712,631 | -0.28(-0.39%) |
Nov 16, 2015 | 71.19 | 72.58 | 70.88 | 72.13 | 3,179,475 | +0.83(+1.17%) |
Nov 13, 2015 | 72.49 | 73.22 | 71.19 | 71.30 | 3,288,940 | -1.48(-2.04%) |
Nov 12, 2015 | 73.98 | 74.57 | 72.41 | 72.78 | 3,560,106 | -1.74(-2.34%) |
Nov 11, 2015 | 73.59 | 75.71 | 73.58 | 74.52 | 2,853,837 | +0.71(+0.96%) |
Nov 10, 2015 | 72.83 | 74.20 | 72.06 | 73.81 | 4,880,209 | -0.50(-0.68%) |
Nov 09, 2015 | 74.02 | 74.73 | 72.98 | 74.32 | 2,702,343 | +0.21(+0.28%) |
Nov 06, 2015 | 72.84 | 74.46 | 72.61 | 74.11 | 3,924,683 | +1.27(+1.75%) |
Nov 05, 2015 | 73.38 | 73.98 | 71.74 | 72.83 | 3,628,716 | -0.44(-0.60%) |
Nov 04, 2015 | 72.07 | 73.34 | 71.60 | 73.27 | 4,973,925 | +1.37(+1.90%) |
Nov 03, 2015 | 69.68 | 73.26 | 69.68 | 71.91 | 5,851,139 | +1.70(+2.43%) |
Nov 02, 2015 | 71.13 | 73.71 | 69.55 | 70.20 | 7,778,990 | -1.58(-2.20%) |
Oct 30, 2015 | 67.12 | 72.17 | 66.97 | 71.78 | 16,734,199 | +4.90(+7.33%) |
Oct 29, 2015 | 68.46 | 74.17 | 66.45 | 66.88 | 40,003,576 | -16.42(-19.71%) |
Oct 28, 2015 | 84.01 | 84.36 | 82.20 | 83.30 | 5,434,999 | +0.57(+0.69%) |
Oct 27, 2015 | 83.51 | 84.73 | 81.70 | 82.73 | 3,636,656 | -1.02(-1.21%) |
Oct 26, 2015 | 86.67 | 87.25 | 83.48 | 83.75 | 3,994,620 | -4.29(-4.87%) |
Oct 23, 2015 | 88.49 | 89.50 | 85.83 | 88.03 | 7,017,510 | -1.70(-1.90%) |
Oct 22, 2015 | 85.21 | 89.87 | 85.21 | 89.74 | 9,151,643 | +6.07(+7.26%) |
Oct 21, 2015 | 84.92 | 85.81 | 83.42 | 83.66 | 2,612,749 | -0.61(-0.73%) |
Oct 20, 2015 | 85.56 | 85.56 | 83.93 | 84.28 | 2,650,338 | -1.31(-1.53%) |
Oct 19, 2015 | 85.68 | 86.29 | 84.48 | 85.59 | 2,247,512 | +0.18(+0.21%) |
Oct 16, 2015 | 86.05 | 86.28 | 84.69 | 85.40 | 2,397,574 | -0.80(-0.92%) |
Oct 15, 2015 | 84.66 | 87.18 | 84.65 | 86.20 | 5,339,540 | +2.35(+2.81%) |
Oct 14, 2015 | 80.37 | 84.57 | 79.36 | 83.85 | 5,517,211 | +4.12(+5.17%) |
Oct 13, 2015 | 80.65 | 80.98 | 79.52 | 79.72 | 2,562,859 | -1.82(-2.24%) |
Oct 12, 2015 | 81.09 | 82.38 | 80.44 | 81.55 | 3,332,426 | +1.55(+1.94%) |
Oct 09, 2015 | 78.80 | 80.69 | 78.59 | 80.00 | 3,076,174 | +0.76(+0.96%) |
Oct 08, 2015 | 77.56 | 79.44 | 76.12 | 79.24 | 3,345,823 | +1.42(+1.82%) |
Oct 07, 2015 | 78.33 | 79.06 | 75.78 | 77.82 | 3,833,661 | +0.19(+0.25%) |
Oct 06, 2015 | 77.85 | 79.05 | 75.06 | 77.63 | 4,445,127 | -0.52(-0.67%) |
Oct 05, 2015 | 78.89 | 80.39 | 78.01 | 78.15 | 3,453,819 | -0.53(-0.68%) |
Oct 02, 2015 | 76.92 | 78.73 | 76.11 | 78.68 | 3,308,635 | +0.49(+0.63%) |
Oct 01, 2015 | 78.87 | 78.96 | 75.45 | 78.18 | 4,075,205 | -1.58(-1.99%) |
Sep 30, 2015 | 76.73 | 80.05 | 76.69 | 79.77 | 3,521,569 | +4.35(+5.77%) |
Sep 29, 2015 | 76.12 | 77.04 | 74.10 | 75.42 | 2,959,497 | -0.10(-0.13%) |
Sep 28, 2015 | 79.48 | 79.48 | 75.45 | 75.52 | 2,908,618 | -3.92(-4.94%) |
Sep 25, 2015 | 79.25 | 81.13 | 78.41 | 79.44 | 2,954,682 | +0.94(+1.20%) |
Sep 24, 2015 | 77.20 | 79.24 | 74.02 | 78.50 | 5,907,328 | +0.10(+0.13%) |
Sep 23, 2015 | 79.16 | 79.71 | 77.99 | 78.40 | 2,864,089 | -0.71(-0.90%) |
Sep 22, 2015 | 81.15 | 81.43 | 78.83 | 79.11 | 4,132,175 | -3.66(-4.43%) |
Sep 21, 2015 | 82.59 | 83.92 | 81.81 | 82.77 | 2,422,361 | +0.25(+0.30%) |
Sep 18, 2015 | 82.03 | 83.60 | 81.08 | 82.53 | 3,607,382 | -0.86(-1.03%) |
Sep 17, 2015 | 83.20 | 85.19 | 82.66 | 83.39 | 3,061,883 | +0.07(+0.09%) |
Sep 16, 2015 | 82.91 | 83.37 | 81.66 | 83.31 | 2,407,501 | +0.43(+0.52%) |
Sep 15, 2015 | 83.23 | 84.90 | 82.73 | 82.88 | 3,057,662 | +0.19(+0.23%) |
Sep 14, 2015 | 82.40 | 82.93 | 80.82 | 82.69 | 3,104,155 | +1.69(+2.09%) |
Sep 11, 2015 | 78.97 | 81.30 | 77.99 | 81.00 | 3,443,086 | +1.40(+1.76%) |
Sep 10, 2015 | 80.71 | 81.75 | 78.88 | 79.60 | 4,409,217 | -1.82(-2.24%) |
Sep 09, 2015 | 84.27 | 86.94 | 81.21 | 81.42 | 5,357,927 | -1.66(-2.00%) |
Sep 08, 2015 | 79.82 | 83.51 | 79.71 | 83.08 | 4,920,505 | +5.73(+7.40%) |
Sep 04, 2015 | 76.83 | 77.35 | 77.35 | 77.35 | 2,570,640 | -1.17(-1.49%) |
Sep 03, 2015 | 77.98 | 79.57 | 77.75 | 78.52 | 2,972,084 | +0.75(+0.97%) |
Sep 02, 2015 | 75.87 | 77.80 | 74.83 | 77.77 | 3,873,034 | +2.79(+3.73%) |