Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 75.61 | 75.94 | 72.35 | 73.36 | 829,233 | -2.24(-2.96%) |
Nov 27, 2015 | 74.34 | 75.95 | 74.34 | 75.60 | 270,729 | +1.54(+2.08%) |
Nov 25, 2015 | 74.55 | 74.06 | 74.06 | 74.06 | 557,900 | -0.20(-0.27%) |
Nov 24, 2015 | 72.27 | 74.31 | 72.19 | 74.26 | 673,467 | +1.73(+2.39%) |
Nov 23, 2015 | 72.00 | 74.00 | 71.97 | 72.53 | 862,817 | +0.23(+0.32%) |
Nov 20, 2015 | 73.37 | 74.47 | 71.87 | 72.30 | 807,300 | -0.77(-1.05%) |
Nov 19, 2015 | 74.52 | 74.99 | 72.53 | 73.07 | 816,575 | -1.22(-1.64%) |
Nov 18, 2015 | 74.50 | 74.96 | 73.12 | 74.29 | 1,334,541 | +0.01(+0.01%) |
Nov 17, 2015 | 73.91 | 75.66 | 73.56 | 74.28 | 710,184 | +1.08(+1.48%) |
Nov 16, 2015 | 72.05 | 73.24 | 70.40 | 73.20 | 596,340 | +1.13(+1.57%) |
Nov 13, 2015 | 71.42 | 73.20 | 70.29 | 72.07 | 640,418 | +0.65(+0.91%) |
Nov 12, 2015 | 73.40 | 74.18 | 71.24 | 71.42 | 634,875 | -2.32(-3.15%) |
Nov 11, 2015 | 74.01 | 74.33 | 73.01 | 73.74 | 672,329 | -0.13(-0.18%) |
Nov 10, 2015 | 72.00 | 74.11 | 71.61 | 73.87 | 699,416 | +1.75(+2.43%) |
Nov 09, 2015 | 71.11 | 72.50 | 70.50 | 72.12 | 704,295 | +0.13(+0.18%) |
Nov 06, 2015 | 70.86 | 72.19 | 69.75 | 71.99 | 591,362 | +0.77(+1.08%) |
Nov 05, 2015 | 71.62 | 72.13 | 70.02 | 71.22 | 685,761 | -0.79(-1.10%) |
Nov 04, 2015 | 72.07 | 72.58 | 70.69 | 72.01 | 956,070 | +0.24(+0.33%) |
Nov 03, 2015 | 73.00 | 73.30 | 71.04 | 71.77 | 1,212,389 | -2.19(-2.96%) |
Nov 02, 2015 | 71.80 | 74.00 | 71.36 | 73.96 | 1,282,439 | +2.04(+2.84%) |
Oct 30, 2015 | 70.49 | 72.48 | 70.02 | 71.92 | 1,171,837 | +0.93(+1.31%) |
Oct 29, 2015 | 66.89 | 73.31 | 64.85 | 70.99 | 1,832,203 | +4.18(+6.26%) |
Oct 28, 2015 | 64.45 | 67.04 | 62.52 | 66.81 | 1,158,467 | +2.77(+4.33%) |
Oct 27, 2015 | 62.42 | 64.05 | 61.84 | 64.04 | 612,883 | +1.57(+2.51%) |
Oct 26, 2015 | 61.20 | 62.97 | 60.44 | 62.47 | 802,108 | +1.01(+1.64%) |
Oct 23, 2015 | 61.69 | 62.98 | 60.79 | 61.46 | 1,151,022 | +0.77(+1.27%) |
Oct 22, 2015 | 60.15 | 60.82 | 58.56 | 60.69 | 827,086 | +0.59(+0.98%) |
Oct 21, 2015 | 61.20 | 61.88 | 56.33 | 60.10 | 1,174,218 | -0.51(-0.84%) |
Oct 20, 2015 | 62.23 | 63.62 | 60.09 | 60.61 | 655,536 | -1.77(-2.84%) |
Oct 19, 2015 | 61.24 | 63.54 | 60.55 | 62.38 | 766,289 | +1.05(+1.71%) |
Oct 16, 2015 | 62.14 | 62.99 | 60.20 | 61.33 | 1,098,982 | -0.44(-0.71%) |
Oct 15, 2015 | 58.80 | 62.12 | 58.60 | 61.77 | 1,079,570 | +2.49(+4.20%) |
Oct 14, 2015 | 58.38 | 60.26 | 57.80 | 59.28 | 1,001,260 | +1.39(+2.40%) |
Oct 13, 2015 | 59.00 | 60.97 | 57.79 | 57.89 | 885,099 | -1.18(-2.00%) |
Oct 12, 2015 | 61.23 | 61.33 | 58.68 | 59.07 | 793,906 | -1.75(-2.88%) |
Oct 09, 2015 | 59.62 | 61.11 | 58.20 | 60.82 | 1,250,905 | +0.92(+1.54%) |
Oct 08, 2015 | 59.98 | 60.71 | 57.63 | 59.90 | 1,128,244 | -0.08(-0.13%) |
Oct 07, 2015 | 59.17 | 60.87 | 56.53 | 59.98 | 1,274,973 | +1.48(+2.53%) |
Oct 06, 2015 | 60.84 | 61.59 | 54.36 | 58.50 | 1,914,299 | -1.27(-2.12%) |
Oct 05, 2015 | 61.17 | 62.50 | 59.41 | 59.77 | 993,827 | -0.71(-1.17%) |
Oct 02, 2015 | 58.12 | 60.50 | 57.02 | 60.48 | 1,306,043 | +0.97(+1.63%) |
Oct 01, 2015 | 58.08 | 60.00 | 57.02 | 59.51 | 999,307 | +0.84(+1.43%) |
Sep 30, 2015 | 55.74 | 59.68 | 55.73 | 58.67 | 1,478,419 | +3.59(+6.52%) |
Sep 29, 2015 | 57.02 | 58.70 | 54.39 | 55.08 | 1,683,102 | -1.83(-3.22%) |
Sep 28, 2015 | 61.00 | 61.50 | 55.35 | 56.91 | 2,137,262 | -4.69(-7.61%) |
Sep 25, 2015 | 65.32 | 66.53 | 60.35 | 61.60 | 1,009,670 | -2.81(-4.36%) |
Sep 24, 2015 | 66.53 | 66.53 | 62.18 | 64.41 | 1,349,057 | -1.98(-2.98%) |
Sep 23, 2015 | 66.86 | 68.08 | 65.84 | 66.39 | 834,350 | -0.26(-0.39%) |
Sep 22, 2015 | 66.50 | 67.56 | 65.44 | 66.65 | 1,219,714 | -1.46(-2.14%) |
Sep 21, 2015 | 72.53 | 72.67 | 67.13 | 68.11 | 1,875,699 | -3.99(-5.53%) |
Sep 18, 2015 | 72.06 | 73.08 | 70.57 | 72.10 | 2,117,167 | -0.69(-0.95%) |
Sep 17, 2015 | 70.83 | 73.33 | 70.22 | 72.79 | 1,251,374 | +1.67(+2.35%) |
Sep 16, 2015 | 71.50 | 71.75 | 69.97 | 71.12 | 690,031 | -0.32(-0.45%) |
Sep 15, 2015 | 71.51 | 71.83 | 70.08 | 71.44 | 1,119,051 | +0.03(+0.04%) |
Sep 14, 2015 | 71.17 | 71.48 | 69.73 | 71.41 | 1,187,310 | +0.46(+0.65%) |
Sep 11, 2015 | 69.37 | 70.99 | 68.66 | 70.95 | 1,078,171 | +1.28(+1.84%) |
Sep 10, 2015 | 68.36 | 69.96 | 66.67 | 69.67 | 991,552 | +1.40(+2.05%) |
Sep 09, 2015 | 69.73 | 70.50 | 67.94 | 68.27 | 1,141,166 | -0.52(-0.76%) |
Sep 08, 2015 | 65.54 | 68.91 | 65.09 | 68.79 | 1,139,570 | +4.21(+6.52%) |
Sep 04, 2015 | 62.05 | 64.58 | 64.58 | 64.58 | 928,900 | +1.67(+2.65%) |
Sep 03, 2015 | 63.00 | 64.61 | 62.57 | 62.91 | 1,159,501 | -0.20(-0.32%) |
Sep 02, 2015 | 60.58 | 63.29 | 59.35 | 63.11 | 1,238,904 | +3.70(+6.23%) |