Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 75.85 | 76.19 | 74.42 | 74.82 | 331,369 | -0.78(-1.03%) |
Nov 27, 2015 | 75.08 | 75.82 | 75.08 | 75.60 | 83,580 | +0.58(+0.78%) |
Nov 25, 2015 | 74.78 | 75.01 | 75.01 | 75.01 | 157,126 | +0.23(+0.30%) |
Nov 24, 2015 | 74.18 | 74.91 | 74.12 | 74.78 | 158,535 | +0.10(+0.13%) |
Nov 23, 2015 | 74.41 | 75.28 | 74.34 | 74.68 | 250,746 | -0.06(-0.09%) |
Nov 20, 2015 | 75.00 | 75.18 | 74.39 | 74.75 | 305,055 | -0.06(-0.09%) |
Nov 19, 2015 | 75.01 | 75.13 | 74.39 | 74.81 | 235,048 | +0.05(+0.07%) |
Nov 18, 2015 | 73.99 | 74.89 | 73.25 | 74.76 | 213,309 | +0.92(+1.25%) |
Nov 17, 2015 | 73.83 | 74.78 | 73.45 | 73.84 | 235,139 | +0.19(+0.26%) |
Nov 16, 2015 | 72.50 | 73.72 | 72.16 | 73.64 | 267,612 | +1.17(+1.61%) |
Nov 13, 2015 | 73.81 | 75.14 | 72.40 | 72.48 | 260,787 | -1.75(-2.36%) |
Nov 12, 2015 | 74.20 | 75.23 | 73.30 | 74.23 | 311,417 | -0.57(-0.76%) |
Nov 11, 2015 | 74.65 | 75.35 | 74.10 | 74.79 | 265,760 | +0.40(+0.54%) |
Nov 10, 2015 | 73.43 | 74.64 | 73.23 | 74.39 | 312,166 | +1.07(+1.46%) |
Nov 09, 2015 | 74.75 | 75.52 | 73.28 | 73.33 | 308,306 | -1.43(-1.92%) |
Nov 06, 2015 | 74.64 | 75.43 | 74.27 | 74.76 | 449,311 | -0.22(-0.29%) |
Nov 05, 2015 | 75.40 | 75.68 | 74.33 | 74.98 | 460,319 | -0.27(-0.36%) |
Nov 04, 2015 | 76.35 | 76.76 | 74.96 | 75.25 | 416,298 | -0.73(-0.96%) |
Nov 03, 2015 | 73.78 | 76.13 | 73.78 | 75.98 | 592,920 | +1.55(+2.08%) |
Nov 02, 2015 | 74.52 | 74.88 | 73.52 | 74.43 | 525,837 | +0.30(+0.40%) |
Oct 30, 2015 | 74.60 | 75.82 | 74.01 | 74.13 | 318,587 | -0.77(-1.03%) |
Oct 29, 2015 | 75.19 | 75.80 | 74.51 | 74.90 | 296,899 | -0.36(-0.48%) |
Oct 28, 2015 | 74.03 | 75.30 | 73.71 | 75.27 | 480,577 | +1.52(+2.06%) |
Oct 27, 2015 | 73.49 | 74.09 | 73.38 | 73.75 | 293,255 | -0.55(-0.75%) |
Oct 26, 2015 | 73.83 | 74.46 | 73.13 | 74.30 | 394,132 | +0.47(+0.64%) |
Oct 23, 2015 | 72.98 | 74.01 | 71.65 | 73.83 | 630,410 | +1.28(+1.77%) |
Oct 22, 2015 | 68.24 | 72.91 | 64.64 | 72.55 | 921,969 | +5.38(+8.01%) |
Oct 21, 2015 | 68.50 | 68.62 | 67.11 | 67.17 | 223,177 | -1.10(-1.61%) |
Oct 20, 2015 | 68.86 | 69.05 | 68.07 | 68.27 | 207,165 | -0.51(-0.74%) |
Oct 19, 2015 | 68.17 | 69.79 | 67.97 | 68.78 | 166,867 | +0.39(+0.57%) |
Oct 16, 2015 | 68.14 | 69.26 | 67.58 | 68.38 | 161,885 | +0.25(+0.37%) |
Oct 15, 2015 | 67.18 | 68.29 | 66.67 | 68.13 | 244,244 | +1.06(+1.59%) |
Oct 14, 2015 | 67.58 | 68.18 | 66.65 | 67.07 | 355,958 | -0.67(-0.99%) |
Oct 13, 2015 | 68.13 | 71.79 | 67.60 | 67.74 | 297,003 | -0.60(-0.88%) |
Oct 12, 2015 | 67.91 | 68.78 | 66.25 | 68.34 | 326,888 | -0.45(-0.66%) |
Oct 09, 2015 | 68.82 | 69.92 | 68.64 | 68.79 | 240,576 | +0.05(+0.08%) |
Oct 08, 2015 | 67.65 | 69.34 | 67.44 | 68.74 | 425,495 | +0.86(+1.27%) |
Oct 07, 2015 | 67.88 | 68.14 | 67.18 | 67.88 | 305,505 | +0.26(+0.39%) |
Oct 06, 2015 | 67.72 | 67.80 | 66.92 | 67.61 | 243,921 | -0.21(-0.31%) |
Oct 05, 2015 | 67.47 | 67.95 | 66.70 | 67.82 | 237,936 | +0.65(+0.97%) |
Oct 02, 2015 | 65.06 | 67.19 | 65.06 | 67.17 | 293,319 | +1.14(+1.72%) |
Oct 01, 2015 | 65.78 | 66.35 | 65.21 | 66.03 | 363,286 | +0.30(+0.46%) |
Sep 30, 2015 | 65.88 | 66.27 | 65.28 | 65.73 | 241,766 | +0.43(+0.65%) |
Sep 29, 2015 | 65.55 | 65.77 | 64.95 | 65.30 | 508,361 | -0.14(-0.21%) |
Sep 28, 2015 | 65.95 | 66.31 | 65.27 | 65.44 | 342,695 | -0.71(-1.07%) |
Sep 25, 2015 | 66.33 | 66.99 | 65.68 | 66.15 | 327,329 | +0.44(+0.66%) |
Sep 24, 2015 | 65.10 | 65.74 | 64.91 | 65.71 | 328,887 | +0.25(+0.39%) |
Sep 23, 2015 | 65.54 | 65.81 | 65.26 | 65.46 | 239,895 | +0.09(+0.14%) |
Sep 22, 2015 | 65.10 | 65.71 | 64.63 | 65.37 | 560,499 | -0.43(-0.65%) |
Sep 21, 2015 | 65.78 | 66.46 | 65.28 | 65.79 | 193,949 | +0.58(+0.89%) |
Sep 18, 2015 | 65.01 | 66.24 | 65.01 | 65.21 | 445,610 | -0.97(-1.47%) |
Sep 17, 2015 | 65.72 | 67.16 | 65.71 | 66.18 | 186,281 | +0.23(+0.34%) |
Sep 16, 2015 | 65.68 | 66.00 | 65.56 | 65.96 | 237,711 | +0.32(+0.48%) |
Sep 15, 2015 | 65.58 | 66.01 | 65.44 | 65.64 | 229,030 | +0.26(+0.40%) |
Sep 14, 2015 | 65.67 | 65.67 | 64.89 | 65.38 | 146,021 | -0.25(-0.39%) |
Sep 11, 2015 | 64.17 | 65.68 | 64.03 | 65.63 | 245,243 | +1.04(+1.60%) |
Sep 10, 2015 | 64.40 | 64.85 | 64.14 | 64.59 | 226,498 | +0.06(+0.10%) |
Sep 09, 2015 | 65.37 | 65.46 | 64.38 | 64.53 | 437,131 | -0.28(-0.43%) |
Sep 08, 2015 | 64.48 | 64.88 | 63.97 | 64.81 | 264,075 | +1.86(+2.96%) |
Sep 04, 2015 | 62.53 | 62.95 | 62.95 | 62.95 | 166,203 | -0.34(-0.53%) |
Sep 03, 2015 | 63.19 | 63.69 | 62.97 | 63.28 | 151,130 | +0.32(+0.51%) |
Sep 02, 2015 | 61.58 | 63.05 | 61.58 | 62.97 | 275,210 | +1.89(+3.10%) |