Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 78.25 | 78.44 | 76.49 | 76.57 | 363,646 | -1.47(-1.88%) |
Nov 27, 2015 | 77.19 | 78.16 | 77.12 | 78.04 | 161,545 | +0.81(+1.05%) |
Nov 25, 2015 | 76.40 | 77.23 | 77.23 | 77.23 | 162,200 | +0.73(+0.95%) |
Nov 24, 2015 | 75.69 | 76.79 | 75.27 | 76.50 | 237,668 | +0.16(+0.21%) |
Nov 23, 2015 | 75.25 | 76.49 | 75.25 | 76.34 | 406,356 | +1.18(+1.57%) |
Nov 20, 2015 | 75.25 | 76.07 | 74.37 | 75.16 | 483,109 | +0.33(+0.44%) |
Nov 19, 2015 | 74.15 | 75.09 | 73.83 | 74.83 | 345,374 | +0.68(+0.92%) |
Nov 18, 2015 | 72.94 | 74.38 | 72.36 | 74.15 | 376,573 | +1.43(+1.97%) |
Nov 17, 2015 | 71.74 | 73.51 | 70.92 | 72.72 | 356,668 | +1.02(+1.42%) |
Nov 16, 2015 | 70.89 | 71.84 | 70.11 | 71.70 | 290,016 | +0.68(+0.96%) |
Nov 13, 2015 | 71.08 | 72.24 | 69.77 | 71.02 | 219,014 | -0.07(-0.10%) |
Nov 12, 2015 | 72.70 | 72.70 | 71.00 | 71.09 | 188,175 | -1.87(-2.56%) |
Nov 11, 2015 | 74.32 | 74.32 | 72.67 | 72.96 | 325,588 | -1.09(-1.47%) |
Nov 10, 2015 | 72.84 | 74.13 | 72.80 | 74.05 | 291,734 | +1.05(+1.44%) |
Nov 09, 2015 | 73.80 | 73.98 | 72.13 | 73.00 | 473,937 | -1.01(-1.36%) |
Nov 06, 2015 | 72.42 | 74.22 | 70.70 | 74.01 | 612,103 | +1.59(+2.20%) |
Nov 05, 2015 | 71.63 | 73.00 | 70.96 | 72.42 | 573,680 | +0.95(+1.33%) |
Nov 04, 2015 | 70.30 | 73.23 | 69.99 | 71.47 | 1,516,786 | +2.95(+4.31%) |
Nov 03, 2015 | 68.57 | 69.11 | 67.23 | 68.52 | 484,808 | -0.37(-0.54%) |
Nov 02, 2015 | 65.59 | 69.55 | 65.05 | 68.89 | 638,053 | +3.65(+5.59%) |
Oct 30, 2015 | 66.51 | 66.60 | 65.19 | 65.24 | 440,894 | -1.08(-1.63%) |
Oct 29, 2015 | 67.17 | 68.04 | 66.15 | 66.32 | 395,473 | -1.17(-1.73%) |
Oct 28, 2015 | 66.42 | 67.52 | 64.95 | 67.49 | 365,630 | +1.05(+1.58%) |
Oct 27, 2015 | 66.64 | 67.12 | 65.49 | 66.44 | 361,326 | -0.26(-0.39%) |
Oct 26, 2015 | 65.59 | 67.32 | 65.12 | 66.70 | 589,728 | +1.13(+1.72%) |
Oct 23, 2015 | 65.24 | 65.93 | 64.34 | 65.57 | 552,236 | +1.05(+1.63%) |
Oct 22, 2015 | 66.44 | 66.48 | 63.68 | 64.52 | 500,972 | -1.76(-2.66%) |
Oct 21, 2015 | 66.43 | 67.51 | 64.94 | 66.28 | 501,181 | +0.71(+1.08%) |
Oct 20, 2015 | 67.21 | 67.21 | 65.51 | 65.57 | 663,929 | -1.69(-2.51%) |
Oct 19, 2015 | 65.73 | 67.78 | 65.72 | 67.26 | 428,781 | +1.22(+1.85%) |
Oct 16, 2015 | 65.92 | 66.31 | 65.03 | 66.04 | 899,373 | +0.40(+0.61%) |
Oct 15, 2015 | 63.96 | 65.74 | 63.78 | 65.64 | 399,806 | +1.75(+2.74%) |
Oct 14, 2015 | 65.28 | 66.24 | 63.71 | 63.89 | 540,250 | -1.11(-1.71%) |
Oct 13, 2015 | 65.54 | 67.42 | 64.88 | 65.00 | 429,135 | -0.97(-1.47%) |
Oct 12, 2015 | 65.59 | 66.86 | 64.71 | 65.97 | 540,489 | +1.34(+2.07%) |
Oct 09, 2015 | 62.55 | 64.71 | 61.91 | 64.63 | 681,692 | +2.47(+3.97%) |
Oct 08, 2015 | 62.54 | 62.92 | 61.24 | 62.16 | 460,967 | -0.58(-0.92%) |
Oct 07, 2015 | 62.00 | 62.00 | 60.70 | 62.74 | 700,910 | +0.99(+1.60%) |
Oct 06, 2015 | 64.26 | 64.31 | 59.99 | 61.75 | 585,995 | -2.16(-3.38%) |
Oct 05, 2015 | 64.98 | 66.53 | 63.24 | 63.91 | 769,481 | -0.60(-0.93%) |
Oct 02, 2015 | 62.60 | 64.58 | 62.02 | 64.51 | 438,669 | +1.42(+2.25%) |
Oct 01, 2015 | 63.49 | 63.90 | 61.78 | 63.09 | 370,720 | -0.43(-0.68%) |
Sep 30, 2015 | 63.55 | 64.48 | 62.20 | 63.52 | 536,386 | +1.00(+1.60%) |
Sep 29, 2015 | 61.62 | 63.64 | 61.25 | 62.52 | 798,045 | +0.93(+1.51%) |
Sep 28, 2015 | 64.25 | 64.42 | 61.23 | 61.59 | 671,012 | -3.11(-4.81%) |
Sep 25, 2015 | 68.70 | 68.70 | 63.75 | 64.70 | 461,523 | -3.36(-4.94%) |
Sep 24, 2015 | 68.77 | 68.84 | 67.66 | 68.06 | 313,500 | -1.21(-1.75%) |
Sep 23, 2015 | 69.38 | 70.09 | 68.64 | 69.27 | 306,290 | -0.10(-0.14%) |
Sep 22, 2015 | 69.63 | 70.28 | 68.14 | 69.37 | 424,701 | -1.19(-1.69%) |
Sep 21, 2015 | 72.62 | 73.79 | 70.18 | 70.56 | 383,365 | -1.54(-2.14%) |
Sep 18, 2015 | 72.67 | 73.56 | 71.99 | 72.10 | 514,472 | -1.40(-1.90%) |
Sep 17, 2015 | 72.15 | 74.39 | 71.81 | 73.50 | 272,363 | +1.36(+1.89%) |
Sep 16, 2015 | 71.14 | 72.39 | 70.18 | 72.14 | 327,066 | +1.16(+1.63%) |
Sep 15, 2015 | 70.93 | 71.40 | 70.31 | 70.98 | 303,691 | +0.42(+0.60%) |
Sep 14, 2015 | 70.87 | 71.15 | 69.63 | 70.56 | 235,316 | -0.37(-0.52%) |
Sep 11, 2015 | 69.65 | 71.11 | 68.85 | 70.93 | 198,102 | +0.86(+1.23%) |
Sep 10, 2015 | 69.00 | 70.39 | 68.50 | 70.07 | 245,027 | +0.96(+1.39%) |
Sep 09, 2015 | 70.03 | 70.03 | 68.65 | 69.11 | 293,246 | -0.45(-0.65%) |
Sep 08, 2015 | 68.43 | 69.75 | 67.81 | 69.56 | 322,339 | +2.25(+3.34%) |
Sep 04, 2015 | 66.76 | 67.31 | 67.31 | 67.31 | 253,000 | -0.28(-0.41%) |
Sep 03, 2015 | 68.22 | 68.78 | 67.21 | 67.59 | 231,345 | -0.36(-0.53%) |
Sep 02, 2015 | 67.14 | 67.99 | 66.59 | 67.95 | 339,685 | +1.38(+2.07%) |