Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 74.71 | 74.90 | 74.00 | 74.33 | 539,706 | -0.68(-0.91%) |
Nov 27, 2015 | 73.79 | 75.01 | 73.50 | 75.01 | 179,205 | +0.98(+1.32%) |
Nov 25, 2015 | 73.14 | 74.03 | 74.03 | 74.03 | 469,600 | +0.65(+0.89%) |
Nov 24, 2015 | 70.99 | 73.51 | 70.61 | 73.38 | 637,015 | +1.73(+2.41%) |
Nov 23, 2015 | 69.60 | 73.03 | 69.35 | 71.65 | 864,139 | +2.17(+3.12%) |
Nov 20, 2015 | 68.02 | 69.79 | 67.56 | 69.48 | 703,078 | +1.37(+2.01%) |
Nov 19, 2015 | 68.52 | 69.49 | 67.75 | 68.11 | 447,535 | -0.21(-0.31%) |
Nov 18, 2015 | 68.00 | 68.85 | 67.33 | 68.32 | 260,621 | +0.37(+0.54%) |
Nov 17, 2015 | 67.02 | 68.80 | 66.73 | 67.95 | 304,364 | +1.65(+2.49%) |
Nov 16, 2015 | 65.65 | 66.64 | 65.30 | 66.30 | 594,221 | +0.71(+1.08%) |
Nov 13, 2015 | 66.42 | 66.88 | 65.20 | 65.59 | 405,648 | -0.86(-1.29%) |
Nov 12, 2015 | 67.76 | 67.98 | 66.39 | 66.45 | 254,439 | -1.43(-2.11%) |
Nov 11, 2015 | 69.56 | 69.56 | 67.88 | 67.88 | 243,460 | -1.32(-1.91%) |
Nov 10, 2015 | 69.58 | 70.44 | 68.74 | 69.20 | 344,789 | -0.31(-0.45%) |
Nov 09, 2015 | 67.85 | 69.90 | 67.11 | 69.51 | 484,112 | +1.41(+2.07%) |
Nov 06, 2015 | 67.45 | 68.17 | 66.71 | 68.10 | 336,164 | +0.28(+0.41%) |
Nov 05, 2015 | 68.83 | 69.10 | 67.28 | 67.82 | 609,922 | -1.01(-1.47%) |
Nov 04, 2015 | 68.45 | 68.98 | 68.03 | 68.83 | 419,176 | +0.76(+1.12%) |
Nov 03, 2015 | 67.65 | 68.41 | 66.88 | 68.07 | 424,748 | +0.39(+0.58%) |
Nov 02, 2015 | 64.39 | 68.26 | 63.92 | 67.68 | 1,121,221 | +3.81(+5.97%) |
Oct 30, 2015 | 65.22 | 65.44 | 63.20 | 63.87 | 497,427 | -1.16(-1.78%) |
Oct 29, 2015 | 67.31 | 67.31 | 64.64 | 65.03 | 612,160 | -2.06(-3.07%) |
Oct 28, 2015 | 65.20 | 67.60 | 64.71 | 67.09 | 636,847 | +2.65(+4.11%) |
Oct 27, 2015 | 69.28 | 70.67 | 63.45 | 64.44 | 1,978,679 | -5.94(-8.44%) |
Oct 26, 2015 | 67.90 | 70.76 | 67.90 | 70.38 | 756,845 | +2.05(+3.00%) |
Oct 23, 2015 | 68.06 | 69.05 | 67.29 | 68.33 | 744,056 | +0.74(+1.09%) |
Oct 22, 2015 | 71.68 | 72.00 | 67.07 | 67.59 | 719,393 | -3.89(-5.44%) |
Oct 21, 2015 | 71.89 | 72.40 | 70.00 | 71.48 | 416,547 | -0.04(-0.06%) |
Oct 20, 2015 | 73.27 | 73.27 | 70.82 | 71.52 | 318,493 | -1.35(-1.85%) |
Oct 19, 2015 | 72.46 | 73.76 | 70.90 | 72.87 | 273,403 | +0.50(+0.69%) |
Oct 16, 2015 | 71.67 | 72.83 | 71.07 | 72.37 | 339,669 | +0.95(+1.33%) |
Oct 15, 2015 | 69.81 | 71.56 | 69.81 | 71.42 | 351,799 | +1.53(+2.19%) |
Oct 14, 2015 | 69.44 | 70.98 | 69.37 | 69.89 | 353,837 | +0.34(+0.49%) |
Oct 13, 2015 | 70.73 | 71.98 | 69.31 | 69.55 | 416,516 | -1.23(-1.74%) |
Oct 12, 2015 | 70.18 | 71.74 | 69.50 | 70.78 | 374,454 | +0.64(+0.91%) |
Oct 09, 2015 | 68.87 | 70.89 | 68.71 | 70.14 | 597,809 | +0.99(+1.43%) |
Oct 08, 2015 | 69.70 | 69.98 | 68.10 | 69.15 | 526,362 | -0.56(-0.80%) |
Oct 07, 2015 | 68.50 | 69.98 | 67.16 | 69.71 | 563,703 | +1.85(+2.73%) |
Oct 06, 2015 | 71.25 | 71.57 | 67.01 | 67.86 | 750,446 | -3.14(-4.42%) |
Oct 05, 2015 | 72.47 | 73.50 | 69.65 | 71.00 | 476,942 | -1.25(-1.73%) |
Oct 02, 2015 | 70.98 | 73.00 | 70.17 | 72.25 | 417,789 | +0.14(+0.19%) |
Oct 01, 2015 | 71.33 | 74.12 | 70.00 | 72.11 | 431,324 | +1.14(+1.61%) |
Sep 30, 2015 | 71.51 | 73.12 | 69.20 | 70.97 | 722,625 | +0.58(+0.82%) |
Sep 29, 2015 | 68.88 | 72.06 | 67.47 | 70.39 | 693,298 | +1.32(+1.91%) |
Sep 28, 2015 | 73.62 | 73.70 | 68.20 | 69.07 | 963,217 | -5.12(-6.90%) |
Sep 25, 2015 | 76.59 | 77.09 | 73.06 | 74.19 | 410,512 | -1.58(-2.09%) |
Sep 24, 2015 | 77.03 | 77.61 | 74.70 | 75.77 | 334,963 | -1.66(-2.14%) |
Sep 23, 2015 | 77.50 | 77.94 | 76.73 | 77.43 | 303,482 | -0.31(-0.40%) |
Sep 22, 2015 | 78.82 | 79.75 | 76.51 | 77.74 | 547,077 | -2.35(-2.93%) |
Sep 21, 2015 | 80.71 | 81.91 | 79.11 | 80.09 | 775,790 | +0.11(+0.14%) |
Sep 18, 2015 | 81.05 | 82.08 | 79.82 | 79.98 | 488,568 | -1.42(-1.74%) |
Sep 17, 2015 | 79.53 | 82.47 | 79.31 | 81.40 | 421,194 | +1.65(+2.07%) |
Sep 16, 2015 | 78.25 | 79.93 | 77.91 | 79.75 | 372,461 | +1.52(+1.94%) |
Sep 15, 2015 | 77.99 | 78.78 | 77.53 | 78.23 | 415,978 | +0.30(+0.38%) |
Sep 14, 2015 | 77.68 | 78.82 | 77.37 | 77.93 | 357,253 | -0.08(-0.10%) |
Sep 11, 2015 | 77.09 | 78.84 | 76.54 | 78.01 | 449,138 | +0.75(+0.97%) |
Sep 10, 2015 | 77.22 | 79.09 | 76.75 | 77.26 | 524,967 | -0.36(-0.46%) |
Sep 09, 2015 | 79.23 | 80.00 | 77.43 | 77.62 | 497,697 | -0.95(-1.21%) |
Sep 08, 2015 | 76.53 | 78.90 | 76.38 | 78.57 | 584,051 | +2.67(+3.52%) |
Sep 04, 2015 | 74.83 | 75.90 | 75.90 | 75.90 | 361,300 | +0.12(+0.16%) |
Sep 03, 2015 | 76.23 | 78.00 | 75.53 | 75.78 | 672,185 | -0.42(-0.55%) |
Sep 02, 2015 | 76.28 | 76.84 | 75.00 | 76.20 | 460,098 | +1.13(+1.51%) |