Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 69.97 | 70.92 | 69.70 | 70.62 | 109,950 | +0.74(+1.06%) |
Nov 27, 2015 | 69.86 | 70.36 | 69.34 | 69.88 | 25,473 | +0.04(+0.06%) |
Nov 25, 2015 | 69.57 | 69.84 | 69.84 | 69.84 | 44,900 | +0.30(+0.43%) |
Nov 24, 2015 | 68.36 | 69.75 | 68.05 | 69.54 | 69,955 | +0.76(+1.10%) |
Nov 23, 2015 | 68.56 | 69.36 | 68.38 | 68.78 | 62,375 | -0.04(-0.06%) |
Nov 20, 2015 | 68.55 | 69.58 | 66.77 | 68.82 | 64,203 | +0.71(+1.04%) |
Nov 19, 2015 | 68.78 | 69.13 | 66.90 | 68.11 | 97,747 | -0.54(-0.79%) |
Nov 18, 2015 | 67.79 | 68.73 | 66.84 | 68.65 | 77,099 | +1.06(+1.57%) |
Nov 17, 2015 | 68.48 | 69.04 | 67.20 | 67.59 | 76,510 | -0.68(-1.00%) |
Nov 16, 2015 | 67.49 | 68.27 | 67.05 | 68.27 | 87,949 | +0.70(+1.04%) |
Nov 13, 2015 | 68.14 | 68.91 | 67.33 | 67.57 | 101,488 | -1.14(-1.66%) |
Nov 12, 2015 | 69.52 | 70.02 | 68.52 | 68.71 | 111,668 | -1.44(-2.05%) |
Nov 11, 2015 | 70.65 | 70.71 | 69.38 | 70.15 | 70,822 | -0.39(-0.55%) |
Nov 10, 2015 | 70.56 | 71.32 | 69.51 | 70.54 | 160,526 | -0.05(-0.07%) |
Nov 09, 2015 | 71.59 | 72.20 | 70.19 | 70.59 | 107,709 | -1.19(-1.66%) |
Nov 06, 2015 | 69.15 | 72.18 | 68.87 | 71.78 | 227,783 | +1.53(+2.18%) |
Nov 05, 2015 | 69.28 | 71.08 | 69.04 | 70.25 | 116,264 | +1.05(+1.52%) |
Nov 04, 2015 | 69.39 | 69.47 | 68.26 | 69.20 | 113,617 | -0.28(-0.40%) |
Nov 03, 2015 | 69.43 | 71.01 | 69.10 | 69.48 | 231,494 | -0.32(-0.46%) |
Nov 02, 2015 | 68.67 | 70.24 | 68.19 | 69.80 | 114,894 | +1.41(+2.06%) |
Oct 30, 2015 | 68.95 | 70.48 | 67.85 | 68.39 | 122,848 | -0.41(-0.60%) |
Oct 29, 2015 | 67.98 | 69.10 | 67.98 | 68.80 | 95,658 | +0.41(+0.60%) |
Oct 28, 2015 | 65.57 | 68.43 | 65.57 | 68.39 | 110,245 | +2.80(+4.27%) |
Oct 27, 2015 | 66.26 | 66.38 | 65.10 | 65.59 | 124,732 | -0.79(-1.19%) |
Oct 26, 2015 | 66.68 | 67.09 | 65.89 | 66.38 | 79,037 | -0.45(-0.67%) |
Oct 23, 2015 | 66.33 | 67.23 | 65.92 | 66.83 | 82,664 | +1.12(+1.70%) |
Oct 22, 2015 | 63.40 | 66.01 | 63.40 | 65.71 | 106,190 | +2.56(+4.05%) |
Oct 21, 2015 | 63.47 | 64.05 | 62.89 | 63.15 | 63,109 | +0.05(+0.08%) |
Oct 20, 2015 | 63.13 | 64.72 | 62.74 | 63.10 | 63,373 | +0.08(+0.13%) |
Oct 19, 2015 | 62.90 | 63.23 | 62.36 | 63.02 | 52,219 | -0.23(-0.36%) |
Oct 16, 2015 | 63.90 | 64.06 | 62.32 | 63.25 | 156,554 | -0.77(-1.20%) |
Oct 15, 2015 | 62.59 | 64.14 | 61.89 | 64.02 | 86,164 | +1.61(+2.58%) |
Oct 14, 2015 | 63.83 | 64.23 | 62.39 | 62.41 | 54,190 | -1.34(-2.10%) |
Oct 13, 2015 | 64.74 | 65.44 | 63.66 | 63.75 | 72,456 | -1.32(-2.03%) |
Oct 12, 2015 | 65.35 | 66.15 | 64.60 | 65.07 | 65,917 | -0.30(-0.46%) |
Oct 09, 2015 | 65.93 | 66.16 | 65.02 | 65.37 | 86,193 | -0.24(-0.37%) |
Oct 08, 2015 | 62.62 | 65.70 | 62.34 | 65.61 | 113,660 | +2.72(+4.33%) |
Oct 07, 2015 | 61.77 | 63.00 | 60.94 | 62.89 | 108,548 | +1.37(+2.23%) |
Oct 06, 2015 | 61.12 | 61.77 | 60.43 | 61.52 | 74,386 | +0.33(+0.54%) |
Oct 05, 2015 | 59.87 | 61.49 | 59.22 | 61.19 | 122,137 | +1.73(+2.91%) |
Oct 02, 2015 | 57.85 | 59.52 | 57.33 | 59.46 | 142,441 | +0.70(+1.19%) |
Oct 01, 2015 | 59.82 | 60.08 | 57.86 | 58.76 | 148,238 | -0.97(-1.62%) |
Sep 30, 2015 | 59.48 | 60.17 | 58.57 | 59.73 | 149,154 | +0.59(+1.00%) |
Sep 29, 2015 | 59.09 | 59.70 | 58.98 | 59.14 | 143,905 | +0.21(+0.36%) |
Sep 28, 2015 | 59.32 | 59.96 | 58.18 | 58.93 | 166,245 | +0.43(+0.74%) |
Sep 25, 2015 | 58.88 | 58.91 | 58.32 | 58.50 | 134,609 | +0.12(+0.21%) |
Sep 24, 2015 | 57.63 | 58.66 | 57.46 | 58.38 | 97,160 | +0.37(+0.64%) |
Sep 23, 2015 | 58.82 | 59.31 | 57.86 | 58.01 | 106,097 | -0.58(-0.99%) |
Sep 22, 2015 | 58.65 | 59.26 | 58.15 | 58.59 | 100,360 | -0.69(-1.16%) |
Sep 21, 2015 | 58.21 | 59.46 | 57.85 | 59.28 | 116,036 | +1.45(+2.51%) |
Sep 18, 2015 | 58.80 | 59.35 | 57.52 | 57.83 | 113,934 | -1.94(-3.25%) |
Sep 17, 2015 | 59.90 | 61.03 | 59.62 | 59.77 | 90,029 | -0.27(-0.45%) |
Sep 16, 2015 | 59.47 | 60.65 | 59.47 | 60.04 | 72,849 | +0.76(+1.28%) |
Sep 15, 2015 | 58.37 | 59.44 | 58.37 | 59.28 | 148,936 | +0.96(+1.65%) |
Sep 14, 2015 | 60.43 | 60.43 | 58.28 | 58.32 | 73,412 | -2.09(-3.46%) |
Sep 11, 2015 | 59.63 | 60.68 | 58.76 | 60.41 | 139,870 | +0.24(+0.40%) |
Sep 10, 2015 | 60.22 | 60.85 | 59.81 | 60.17 | 101,717 | -0.10(-0.17%) |
Sep 09, 2015 | 59.96 | 60.71 | 59.46 | 60.27 | 145,607 | +0.67(+1.12%) |
Sep 08, 2015 | 59.49 | 59.75 | 58.94 | 59.60 | 89,935 | +1.14(+1.95%) |
Sep 04, 2015 | 58.47 | 58.46 | 58.46 | 58.46 | 96,500 | -0.77(-1.30%) |
Sep 03, 2015 | 60.15 | 60.56 | 59.16 | 59.23 | 122,673 | -0.86(-1.43%) |
Sep 02, 2015 | 60.46 | 60.46 | 59.32 | 60.09 | 142,760 | +0.03(+0.05%) |