Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 79.24 | 79.24 | 77.10 | 78.73 | 328,425 | -0.72(-0.91%) |
Nov 27, 2015 | 78.82 | 79.81 | 78.03 | 79.45 | 146,689 | +0.37(+0.47%) |
Nov 25, 2015 | 77.75 | 79.08 | 79.08 | 79.08 | 319,200 | +1.57(+2.03%) |
Nov 24, 2015 | 76.93 | 77.71 | 76.53 | 77.51 | 270,055 | +0.46(+0.60%) |
Nov 23, 2015 | 77.08 | 77.45 | 76.29 | 77.05 | 187,635 | -0.37(-0.48%) |
Nov 20, 2015 | 75.07 | 77.88 | 75.04 | 77.42 | 421,538 | +2.87(+3.85%) |
Nov 19, 2015 | 74.88 | 76.00 | 74.27 | 74.55 | 472,040 | +0.30(+0.40%) |
Nov 18, 2015 | 74.40 | 74.48 | 72.50 | 74.25 | 297,672 | +0.05(+0.07%) |
Nov 17, 2015 | 71.85 | 74.61 | 71.17 | 74.20 | 553,905 | +2.37(+3.30%) |
Nov 16, 2015 | 71.19 | 72.17 | 71.00 | 71.83 | 233,353 | +0.38(+0.53%) |
Nov 13, 2015 | 73.29 | 73.29 | 71.32 | 71.45 | 243,566 | -2.20(-2.99%) |
Nov 12, 2015 | 74.58 | 75.04 | 73.33 | 73.65 | 376,560 | -0.77(-1.03%) |
Nov 11, 2015 | 72.95 | 74.52 | 72.54 | 74.42 | 466,299 | +1.65(+2.27%) |
Nov 10, 2015 | 71.81 | 73.10 | 71.12 | 72.77 | 520,109 | +0.90(+1.25%) |
Nov 09, 2015 | 71.25 | 72.75 | 71.12 | 71.87 | 491,849 | +0.26(+0.36%) |
Nov 06, 2015 | 71.40 | 72.27 | 70.97 | 71.61 | 513,909 | -0.08(-0.11%) |
Nov 05, 2015 | 71.02 | 75.00 | 67.29 | 71.69 | 1,639,230 | -3.88(-5.13%) |
Nov 04, 2015 | 78.90 | 78.90 | 74.84 | 75.57 | 926,709 | -3.16(-4.01%) |
Nov 03, 2015 | 77.98 | 79.00 | 77.39 | 78.73 | 281,135 | +0.62(+0.79%) |
Nov 02, 2015 | 77.60 | 78.38 | 77.17 | 78.11 | 438,572 | +0.76(+0.98%) |
Oct 30, 2015 | 77.71 | 78.54 | 76.92 | 77.35 | 364,769 | -0.18(-0.23%) |
Oct 29, 2015 | 79.44 | 79.44 | 77.26 | 77.53 | 514,266 | -1.91(-2.40%) |
Oct 28, 2015 | 79.37 | 79.58 | 78.67 | 79.44 | 555,405 | +0.14(+0.18%) |
Oct 27, 2015 | 78.36 | 79.61 | 78.00 | 79.30 | 227,207 | +0.63(+0.80%) |
Oct 26, 2015 | 79.50 | 80.91 | 78.02 | 78.67 | 270,928 | -0.83(-1.04%) |
Oct 23, 2015 | 78.38 | 79.97 | 77.83 | 79.50 | 360,332 | +1.69(+2.17%) |
Oct 22, 2015 | 78.41 | 78.94 | 77.10 | 77.81 | 425,773 | -0.01(-0.01%) |
Oct 21, 2015 | 77.87 | 80.48 | 77.58 | 77.82 | 451,900 | +0.08(+0.10%) |
Oct 20, 2015 | 78.11 | 79.50 | 76.94 | 77.74 | 288,962 | -0.45(-0.58%) |
Oct 19, 2015 | 79.09 | 79.76 | 77.56 | 78.19 | 372,820 | -1.02(-1.29%) |
Oct 16, 2015 | 79.00 | 80.29 | 77.84 | 79.21 | 191,947 | +0.51(+0.65%) |
Oct 15, 2015 | 76.97 | 78.74 | 76.29 | 78.70 | 378,072 | +2.18(+2.85%) |
Oct 14, 2015 | 76.77 | 78.34 | 75.68 | 76.52 | 425,033 | +0.12(+0.16%) |
Oct 13, 2015 | 80.65 | 81.16 | 76.28 | 76.40 | 741,595 | -4.49(-5.55%) |
Oct 12, 2015 | 81.10 | 81.47 | 80.25 | 80.89 | 273,799 | -0.16(-0.20%) |
Oct 09, 2015 | 80.96 | 81.59 | 80.10 | 81.05 | 349,764 | +0.58(+0.72%) |
Oct 08, 2015 | 81.20 | 81.70 | 79.67 | 80.47 | 484,493 | -0.51(-0.63%) |
Oct 07, 2015 | 78.35 | 81.95 | 77.48 | 80.98 | 817,238 | +3.14(+4.03%) |
Oct 06, 2015 | 78.91 | 79.36 | 76.25 | 77.84 | 621,362 | -0.61(-0.78%) |
Oct 05, 2015 | 76.00 | 79.04 | 75.88 | 78.45 | 1,050,491 | +2.81(+3.71%) |
Oct 02, 2015 | 74.59 | 75.64 | 73.22 | 75.64 | 293,394 | +0.45(+0.60%) |
Oct 01, 2015 | 74.24 | 75.90 | 73.44 | 75.19 | 506,912 | +0.67(+0.90%) |
Sep 30, 2015 | 70.59 | 74.61 | 70.16 | 74.52 | 522,638 | +4.73(+6.78%) |
Sep 29, 2015 | 70.31 | 71.16 | 68.98 | 69.79 | 239,690 | -0.65(-0.92%) |
Sep 28, 2015 | 71.90 | 72.29 | 69.58 | 70.44 | 257,587 | -1.57(-2.18%) |
Sep 25, 2015 | 73.26 | 73.97 | 71.57 | 72.01 | 271,654 | -0.47(-0.65%) |
Sep 24, 2015 | 72.60 | 73.07 | 72.00 | 72.48 | 217,898 | -0.30(-0.41%) |
Sep 23, 2015 | 72.63 | 73.94 | 71.93 | 72.78 | 315,947 | +0.40(+0.55%) |
Sep 22, 2015 | 73.98 | 74.52 | 72.04 | 72.38 | 316,645 | -2.38(-3.18%) |
Sep 21, 2015 | 75.55 | 75.83 | 74.24 | 74.76 | 297,999 | -0.56(-0.74%) |
Sep 18, 2015 | 73.99 | 75.42 | 73.14 | 75.32 | 1,114,215 | +0.61(+0.82%) |
Sep 17, 2015 | 74.50 | 75.00 | 73.32 | 74.71 | 323,113 | +0.10(+0.13%) |
Sep 16, 2015 | 73.96 | 74.71 | 72.58 | 74.61 | 274,960 | +0.49(+0.66%) |
Sep 15, 2015 | 73.67 | 74.17 | 73.08 | 74.12 | 284,103 | +0.59(+0.80%) |
Sep 14, 2015 | 74.58 | 74.97 | 73.49 | 73.53 | 214,556 | -0.82(-1.10%) |
Sep 11, 2015 | 73.05 | 74.50 | 72.11 | 74.35 | 301,210 | +0.78(+1.06%) |
Sep 10, 2015 | 71.64 | 73.75 | 71.16 | 73.57 | 331,248 | +1.85(+2.58%) |
Sep 09, 2015 | 73.21 | 73.21 | 71.34 | 71.72 | 202,459 | -0.85(-1.17%) |
Sep 08, 2015 | 69.94 | 72.97 | 69.78 | 72.57 | 350,889 | +3.61(+5.23%) |
Sep 04, 2015 | 68.64 | 68.96 | 68.96 | 68.96 | 226,400 | -0.40(-0.58%) |
Sep 03, 2015 | 69.35 | 70.34 | 69.33 | 69.36 | 260,454 | -0.08(-0.12%) |
Sep 02, 2015 | 69.65 | 69.78 | 68.82 | 69.44 | 348,752 | +0.35(+0.51%) |