Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 70.80 | 71.92 | 69.83 | 71.78 | 4,170,589 | +0.97(+1.37%) |
Nov 27, 2015 | 69.71 | 71.00 | 69.17 | 70.81 | 1,800,674 | +1.37(+1.98%) |
Nov 25, 2015 | 69.11 | 69.44 | 69.44 | 69.44 | 3,681,296 | +0.51(+0.74%) |
Nov 24, 2015 | 67.65 | 69.25 | 67.27 | 68.92 | 4,091,560 | +1.73(+2.57%) |
Nov 23, 2015 | 68.22 | 68.22 | 67.02 | 67.20 | 1,869,460 | -0.73(-1.08%) |
Nov 20, 2015 | 67.92 | 68.65 | 67.14 | 67.93 | 2,739,207 | +0.49(+0.73%) |
Nov 19, 2015 | 69.34 | 69.37 | 66.71 | 67.44 | 3,370,552 | -2.08(-3.00%) |
Nov 18, 2015 | 67.12 | 69.63 | 66.74 | 69.52 | 4,650,597 | +2.82(+4.23%) |
Nov 17, 2015 | 65.25 | 67.26 | 65.13 | 66.70 | 3,621,942 | +1.84(+2.84%) |
Nov 16, 2015 | 64.28 | 65.17 | 63.46 | 64.86 | 3,757,275 | +0.39(+0.60%) |
Nov 13, 2015 | 65.23 | 65.70 | 63.90 | 64.47 | 3,804,943 | -0.87(-1.33%) |
Nov 12, 2015 | 67.88 | 67.89 | 65.31 | 65.34 | 5,495,511 | -2.81(-4.12%) |
Nov 11, 2015 | 70.37 | 70.44 | 68.10 | 68.15 | 3,884,915 | -1.09(-1.58%) |
Nov 10, 2015 | 69.92 | 70.09 | 68.71 | 69.25 | 6,600,427 | -3.89(-5.32%) |
Nov 09, 2015 | 73.97 | 73.97 | 72.21 | 73.14 | 5,184,057 | -0.95(-1.28%) |
Nov 06, 2015 | 72.41 | 74.89 | 71.61 | 74.09 | 8,293,339 | +4.92(+7.11%) |
Nov 05, 2015 | 69.73 | 69.96 | 67.91 | 69.17 | 5,933,798 | +0.09(+0.12%) |
Nov 04, 2015 | 68.64 | 69.22 | 67.95 | 69.08 | 3,967,019 | +0.95(+1.39%) |
Nov 03, 2015 | 68.08 | 68.38 | 66.77 | 68.14 | 3,714,047 | -0.19(-0.28%) |
Nov 02, 2015 | 66.58 | 68.55 | 66.49 | 68.32 | 3,825,628 | +1.77(+2.67%) |
Oct 30, 2015 | 64.68 | 66.95 | 64.35 | 66.55 | 4,803,478 | +2.25(+3.50%) |
Oct 29, 2015 | 64.42 | 65.82 | 63.77 | 64.30 | 5,550,446 | -2.47(-3.70%) |
Oct 28, 2015 | 67.12 | 68.08 | 65.87 | 66.77 | 7,369,399 | +1.03(+1.56%) |
Oct 27, 2015 | 66.34 | 68.21 | 65.06 | 65.75 | 5,712,724 | -1.38(-2.05%) |
Oct 26, 2015 | 69.79 | 69.79 | 66.34 | 67.13 | 6,569,069 | -4.00(-5.62%) |
Oct 23, 2015 | 71.30 | 71.67 | 70.13 | 71.13 | 3,454,683 | +0.74(+1.05%) |
Oct 22, 2015 | 68.04 | 70.41 | 67.81 | 70.38 | 4,937,577 | +3.46(+5.18%) |
Oct 21, 2015 | 67.82 | 68.27 | 66.85 | 66.92 | 3,862,011 | -0.53(-0.79%) |
Oct 20, 2015 | 66.75 | 67.68 | 66.12 | 67.45 | 3,681,475 | +0.40(+0.59%) |
Oct 19, 2015 | 68.20 | 68.85 | 66.70 | 67.06 | 3,003,204 | -1.52(-2.22%) |
Oct 16, 2015 | 69.16 | 69.18 | 67.82 | 68.58 | 2,884,992 | -0.55(-0.80%) |
Oct 15, 2015 | 67.83 | 69.57 | 67.56 | 69.13 | 5,244,325 | +2.09(+3.11%) |
Oct 14, 2015 | 66.51 | 67.91 | 65.34 | 67.05 | 5,323,175 | +0.30(+0.45%) |
Oct 13, 2015 | 68.06 | 68.54 | 66.68 | 66.75 | 3,698,302 | -1.83(-2.66%) |
Oct 12, 2015 | 68.87 | 69.36 | 67.95 | 68.57 | 3,081,631 | +0.08(+0.11%) |
Oct 09, 2015 | 68.55 | 69.15 | 67.59 | 68.50 | 3,832,129 | +0.06(+0.09%) |
Oct 08, 2015 | 71.44 | 71.55 | 66.60 | 68.44 | 8,747,117 | -3.60(-5.00%) |
Oct 07, 2015 | 69.93 | 72.07 | 68.79 | 72.04 | 6,752,519 | +2.50(+3.59%) |
Oct 06, 2015 | 70.51 | 71.07 | 64.20 | 69.54 | 17,512,084 | -1.00(-1.42%) |
Oct 05, 2015 | 72.80 | 73.02 | 70.48 | 70.54 | 4,940,245 | -1.89(-2.61%) |
Oct 02, 2015 | 70.56 | 72.44 | 69.88 | 72.43 | 4,169,446 | +0.59(+0.83%) |
Oct 01, 2015 | 72.36 | 72.40 | 70.23 | 71.83 | 5,572,780 | -0.72(-1.00%) |
Sep 30, 2015 | 72.47 | 73.45 | 71.28 | 72.56 | 4,553,263 | +1.17(+1.64%) |
Sep 29, 2015 | 71.08 | 73.23 | 70.65 | 71.38 | 4,037,492 | +0.12(+0.17%) |
Sep 28, 2015 | 75.33 | 75.91 | 71.23 | 71.26 | 3,971,484 | -4.36(-5.77%) |
Sep 25, 2015 | 76.34 | 77.30 | 74.53 | 75.62 | 4,321,787 | +1.22(+1.64%) |
Sep 24, 2015 | 75.23 | 75.64 | 72.74 | 74.40 | 5,343,425 | -1.53(-2.01%) |
Sep 23, 2015 | 74.73 | 76.72 | 74.24 | 75.92 | 3,309,716 | +1.22(+1.64%) |
Sep 22, 2015 | 75.46 | 76.23 | 74.36 | 74.70 | 4,081,007 | -2.17(-2.82%) |
Sep 21, 2015 | 77.73 | 78.48 | 76.32 | 76.87 | 2,404,309 | -0.13(-0.17%) |
Sep 18, 2015 | 76.68 | 78.27 | 76.37 | 77.00 | 3,828,594 | -1.18(-1.51%) |
Sep 17, 2015 | 78.55 | 79.81 | 77.74 | 78.18 | 2,762,958 | -0.67(-0.85%) |
Sep 16, 2015 | 78.96 | 79.16 | 77.66 | 78.85 | 2,961,770 | -0.12(-0.15%) |
Sep 15, 2015 | 77.39 | 79.14 | 77.28 | 78.97 | 3,810,079 | +1.86(+2.41%) |
Sep 14, 2015 | 77.60 | 78.12 | 76.76 | 77.11 | 3,539,344 | +1.15(+1.52%) |
Sep 11, 2015 | 75.30 | 76.37 | 74.57 | 75.96 | 2,526,227 | +0.08(+0.10%) |
Sep 10, 2015 | 74.95 | 77.03 | 74.54 | 75.88 | 4,562,169 | +1.42(+1.91%) |
Sep 09, 2015 | 76.51 | 77.35 | 74.24 | 74.46 | 4,372,063 | -1.13(-1.49%) |
Sep 08, 2015 | 73.87 | 75.73 | 73.15 | 75.59 | 4,194,910 | +3.76(+5.23%) |
Sep 04, 2015 | 72.40 | 71.83 | 71.83 | 71.83 | 3,343,429 | -1.70(-2.31%) |
Sep 03, 2015 | 74.36 | 75.34 | 73.27 | 73.53 | 2,633,625 | -0.34(-0.47%) |
Sep 02, 2015 | 73.62 | 73.87 | 71.95 | 73.87 | 3,399,875 | +2.32(+3.24%) |