Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 77.52 | 78.15 | 76.33 | 76.39 | 1,979,326 | -1.11(-1.44%) |
Nov 27, 2015 | 77.01 | 77.80 | 76.61 | 77.51 | 794,140 | +0.72(+0.94%) |
Nov 25, 2015 | 76.57 | 76.78 | 76.78 | 76.78 | 2,852,287 | +0.66(+0.87%) |
Nov 24, 2015 | 76.20 | 76.58 | 75.72 | 76.12 | 2,200,112 | -0.12(-0.15%) |
Nov 23, 2015 | 76.98 | 77.20 | 76.02 | 76.24 | 2,445,083 | -0.21(-0.27%) |
Nov 20, 2015 | 77.98 | 78.10 | 76.35 | 76.44 | 2,679,858 | -1.14(-1.47%) |
Nov 19, 2015 | 78.02 | 78.02 | 76.96 | 77.58 | 2,721,632 | -0.17(-0.22%) |
Nov 18, 2015 | 78.81 | 79.12 | 77.12 | 77.76 | 2,381,931 | -0.86(-1.09%) |
Nov 17, 2015 | 77.97 | 78.91 | 77.58 | 78.62 | 2,949,071 | +1.03(+1.33%) |
Nov 16, 2015 | 77.95 | 78.64 | 76.93 | 77.58 | 3,488,094 | +0.06(+0.07%) |
Nov 13, 2015 | 75.71 | 77.86 | 75.62 | 77.53 | 4,669,614 | +1.40(+1.83%) |
Nov 12, 2015 | 75.91 | 78.20 | 75.58 | 76.13 | 6,109,761 | -0.06(-0.08%) |
Nov 11, 2015 | 72.84 | 77.15 | 72.06 | 76.19 | 12,733,452 | +3.21(+4.39%) |
Nov 10, 2015 | 72.16 | 74.86 | 71.62 | 72.98 | 6,770,761 | +0.78(+1.09%) |
Nov 09, 2015 | 72.24 | 72.48 | 71.49 | 72.20 | 2,296,170 | -0.17(-0.24%) |
Nov 06, 2015 | 72.17 | 72.65 | 71.07 | 72.37 | 1,722,669 | -0.21(-0.28%) |
Nov 05, 2015 | 72.13 | 73.12 | 71.17 | 72.58 | 1,504,897 | +0.33(+0.46%) |
Nov 04, 2015 | 72.64 | 72.89 | 71.62 | 72.24 | 2,286,695 | -0.40(-0.55%) |
Nov 03, 2015 | 72.93 | 73.25 | 72.28 | 72.64 | 3,080,165 | -0.67(-0.91%) |
Nov 02, 2015 | 72.78 | 73.41 | 72.45 | 73.31 | 1,594,429 | +0.50(+0.69%) |
Oct 30, 2015 | 72.68 | 73.25 | 72.00 | 72.81 | 1,607,865 | +0.50(+0.70%) |
Oct 29, 2015 | 72.70 | 73.13 | 72.01 | 72.30 | 1,353,699 | -0.40(-0.55%) |
Oct 28, 2015 | 71.77 | 72.99 | 71.77 | 72.70 | 2,334,084 | +1.04(+1.45%) |
Oct 27, 2015 | 72.63 | 72.78 | 71.30 | 71.66 | 2,008,039 | -1.26(-1.73%) |
Oct 26, 2015 | 72.96 | 73.29 | 72.36 | 72.92 | 1,219,171 | -0.20(-0.27%) |
Oct 23, 2015 | 73.29 | 73.29 | 72.34 | 73.12 | 2,182,497 | +0.34(+0.47%) |
Oct 22, 2015 | 72.76 | 73.36 | 72.56 | 72.78 | 2,062,079 | +0.13(+0.18%) |
Oct 21, 2015 | 73.22 | 73.46 | 72.43 | 72.65 | 1,711,763 | -0.49(-0.67%) |
Oct 20, 2015 | 72.83 | 73.29 | 72.38 | 73.14 | 2,050,903 | +0.31(+0.42%) |
Oct 19, 2015 | 72.96 | 73.39 | 72.62 | 72.83 | 2,491,205 | -0.14(-0.19%) |
Oct 16, 2015 | 72.75 | 73.06 | 72.15 | 72.97 | 3,274,749 | +0.45(+0.62%) |
Oct 15, 2015 | 71.41 | 72.68 | 71.10 | 72.53 | 4,342,230 | +1.45(+2.05%) |
Oct 14, 2015 | 71.73 | 71.88 | 70.59 | 71.07 | 3,881,625 | -0.48(-0.67%) |
Oct 13, 2015 | 71.68 | 73.55 | 70.84 | 71.55 | 17,558,868 | +6.47(+9.94%) |
Oct 12, 2015 | 68.18 | 68.48 | 64.60 | 65.08 | 7,032,195 | -2.36(-3.50%) |
Oct 09, 2015 | 67.70 | 68.10 | 67.25 | 67.44 | 4,583,206 | -0.32(-0.48%) |
Oct 08, 2015 | 67.75 | 68.33 | 66.22 | 67.77 | 4,539,794 | -0.17(-0.26%) |
Oct 07, 2015 | 67.35 | 67.99 | 65.67 | 67.94 | 4,909,043 | +1.01(+1.51%) |
Oct 06, 2015 | 67.96 | 68.46 | 66.90 | 66.93 | 5,205,445 | -2.70(-3.88%) |
Oct 05, 2015 | 69.75 | 70.29 | 69.29 | 69.63 | 3,229,831 | +0.35(+0.50%) |
Oct 02, 2015 | 68.15 | 69.30 | 67.76 | 69.29 | 2,730,956 | +0.50(+0.72%) |
Oct 01, 2015 | 68.61 | 69.27 | 68.23 | 68.79 | 2,748,132 | +0.18(+0.26%) |
Sep 30, 2015 | 68.63 | 69.31 | 67.59 | 68.61 | 3,067,699 | +0.84(+1.24%) |
Sep 29, 2015 | 68.25 | 68.88 | 66.25 | 67.77 | 6,607,002 | -0.32(-0.47%) |
Sep 28, 2015 | 68.18 | 69.89 | 67.77 | 68.09 | 6,000,414 | +0.07(+0.11%) |
Sep 25, 2015 | 67.52 | 68.45 | 67.46 | 68.01 | 2,556,302 | +0.98(+1.47%) |
Sep 24, 2015 | 67.96 | 68.30 | 66.77 | 67.03 | 3,901,924 | -1.39(-2.03%) |
Sep 23, 2015 | 68.55 | 68.97 | 68.27 | 68.42 | 3,812,904 | -0.08(-0.12%) |
Sep 22, 2015 | 68.44 | 68.93 | 67.19 | 68.50 | 4,022,783 | -0.64(-0.93%) |
Sep 21, 2015 | 70.87 | 70.90 | 68.92 | 69.15 | 4,758,148 | -0.59(-0.84%) |
Sep 18, 2015 | 67.37 | 69.85 | 67.37 | 69.73 | 8,628,269 | +1.47(+2.16%) |
Sep 17, 2015 | 68.43 | 69.21 | 67.52 | 68.26 | 8,566,744 | -0.31(-0.46%) |
Sep 16, 2015 | 66.69 | 68.84 | 66.36 | 68.58 | 24,662,896 | +8.55(+14.23%) |
Sep 15, 2015 | 57.37 | 60.09 | 56.88 | 60.03 | 4,651,615 | +2.93(+5.14%) |
Sep 14, 2015 | 57.31 | 57.48 | 56.90 | 57.10 | 1,630,110 | -0.21(-0.37%) |
Sep 11, 2015 | 57.00 | 57.34 | 56.42 | 57.31 | 1,824,313 | +0.07(+0.13%) |
Sep 10, 2015 | 56.60 | 57.60 | 56.24 | 57.24 | 1,870,334 | +0.68(+1.20%) |
Sep 09, 2015 | 57.68 | 57.77 | 56.42 | 56.56 | 1,769,006 | -0.70(-1.23%) |
Sep 08, 2015 | 56.40 | 57.36 | 56.21 | 57.26 | 2,486,226 | +1.67(+3.00%) |
Sep 04, 2015 | 54.92 | 55.59 | 55.59 | 55.59 | 1,931,484 | +0.26(+0.46%) |
Sep 03, 2015 | 55.26 | 56.14 | 55.14 | 55.34 | 1,943,649 | +0.13(+0.24%) |
Sep 02, 2015 | 55.34 | 55.51 | 54.35 | 55.20 | 1,630,237 | +0.41(+0.75%) |