Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 75.97 | 76.19 | 75.65 | 75.75 | 0 | -0.15(-0.20%) |
Nov 27, 2015 | 75.65 | 75.95 | 75.28 | 75.90 | 0 | +0.26(+0.35%) |
Nov 25, 2015 | 75.64 | 75.64 | 75.64 | 75.64 | 0 | +0.01(+0.01%) |
Nov 24, 2015 | 75.28 | 75.87 | 74.85 | 75.63 | 0 | +0.02(+0.03%) |
Nov 23, 2015 | 75.89 | 76.23 | 75.57 | 75.61 | 0 | -0.30(-0.40%) |
Nov 20, 2015 | 76.12 | 76.48 | 75.69 | 75.91 | 0 | -0.11(-0.14%) |
Nov 19, 2015 | 75.95 | 76.24 | 75.44 | 76.02 | 0 | +0.02(+0.03%) |
Nov 18, 2015 | 74.66 | 76.03 | 74.60 | 76.00 | 0 | +1.55(+2.08%) |
Nov 17, 2015 | 74.67 | 75.31 | 74.21 | 74.45 | 0 | -0.13(-0.17%) |
Nov 16, 2015 | 73.60 | 74.58 | 73.21 | 74.58 | 0 | +0.88(+1.20%) |
Nov 13, 2015 | 74.17 | 74.52 | 73.44 | 73.69 | 0 | -0.71(-0.95%) |
Nov 12, 2015 | 75.39 | 75.40 | 74.39 | 74.40 | 0 | -1.30(-1.72%) |
Nov 11, 2015 | 76.20 | 76.46 | 75.59 | 75.70 | 0 | -0.28(-0.36%) |
Nov 10, 2015 | 75.72 | 76.12 | 75.19 | 75.98 | 0 | +0.17(+0.22%) |
Nov 09, 2015 | 76.60 | 76.80 | 75.39 | 75.81 | 0 | -0.74(-0.97%) |
Nov 06, 2015 | 74.76 | 77.14 | 74.76 | 76.55 | 0 | +2.04(+2.73%) |
Nov 05, 2015 | 73.88 | 74.79 | 73.88 | 74.51 | 0 | +0.72(+0.98%) |
Nov 04, 2015 | 74.03 | 74.17 | 73.63 | 73.79 | 0 | -0.10(-0.14%) |
Nov 03, 2015 | 73.62 | 74.23 | 73.32 | 73.89 | 0 | +0.17(+0.23%) |
Nov 02, 2015 | 72.75 | 73.97 | 72.75 | 73.72 | 0 | +1.14(+1.57%) |
Oct 30, 2015 | 73.98 | 73.98 | 72.35 | 72.58 | 0 | -1.40(-1.90%) |
Oct 29, 2015 | 74.68 | 75.14 | 73.82 | 73.98 | 0 | -0.88(-1.17%) |
Oct 28, 2015 | 72.36 | 74.96 | 72.35 | 74.86 | 0 | +2.54(+3.52%) |
Oct 27, 2015 | 72.47 | 72.63 | 71.98 | 72.32 | 0 | -0.43(-0.59%) |
Oct 26, 2015 | 73.20 | 73.26 | 72.36 | 72.75 | 0 | -0.48(-0.66%) |
Oct 23, 2015 | 71.91 | 73.26 | 71.89 | 73.23 | 0 | +1.55(+2.16%) |
Oct 22, 2015 | 70.74 | 72.32 | 70.74 | 71.68 | 0 | +1.21(+1.72%) |
Oct 21, 2015 | 71.58 | 71.83 | 70.47 | 70.47 | 0 | -0.98(-1.38%) |
Oct 20, 2015 | 70.86 | 71.74 | 70.72 | 71.45 | 0 | +0.72(+1.01%) |
Oct 19, 2015 | 70.76 | 71.38 | 70.66 | 70.73 | 0 | -0.30(-0.42%) |
Oct 16, 2015 | 71.24 | 71.61 | 70.78 | 71.03 | 0 | -0.15(-0.20%) |
Oct 15, 2015 | 69.74 | 71.20 | 69.67 | 71.18 | 0 | +1.86(+2.69%) |
Oct 14, 2015 | 70.28 | 70.29 | 69.09 | 69.31 | 0 | -1.14(-1.62%) |
Oct 13, 2015 | 70.68 | 71.06 | 70.39 | 70.45 | 0 | -0.48(-0.67%) |
Oct 12, 2015 | 70.86 | 71.12 | 70.51 | 70.93 | 0 | +0.08(+0.11%) |
Oct 09, 2015 | 71.53 | 71.84 | 70.57 | 70.85 | 0 | -0.67(-0.94%) |
Oct 08, 2015 | 71.10 | 71.63 | 70.59 | 71.52 | 0 | +0.30(+0.42%) |
Oct 07, 2015 | 71.05 | 71.71 | 70.62 | 71.23 | 0 | +0.55(+0.77%) |
Oct 06, 2015 | 70.78 | 71.12 | 70.42 | 70.68 | 0 | -0.23(-0.32%) |
Oct 05, 2015 | 69.81 | 71.09 | 69.81 | 70.91 | 0 | +1.50(+2.17%) |
Oct 02, 2015 | 69.46 | 69.46 | 66.70 | 69.40 | 0 | -0.44(-0.63%) |
Oct 01, 2015 | 69.86 | 70.12 | 69.01 | 69.84 | 0 | +0.03(+0.04%) |
Sep 30, 2015 | 69.28 | 69.87 | 68.95 | 69.82 | 0 | +0.98(+1.42%) |
Sep 29, 2015 | 68.71 | 68.98 | 68.12 | 68.84 | 0 | +0.22(+0.32%) |
Sep 28, 2015 | 70.13 | 70.15 | 68.51 | 68.62 | 0 | -1.86(-2.65%) |
Sep 25, 2015 | 69.63 | 70.92 | 69.63 | 70.48 | 0 | +1.38(+2.00%) |
Sep 24, 2015 | 68.92 | 69.20 | 68.29 | 69.10 | 0 | -0.38(-0.55%) |
Sep 23, 2015 | 69.41 | 69.92 | 69.05 | 69.49 | 0 | +0.06(+0.09%) |
Sep 22, 2015 | 69.78 | 69.82 | 68.89 | 69.42 | 0 | -0.90(-1.28%) |
Sep 21, 2015 | 69.72 | 70.61 | 69.48 | 70.33 | 0 | +0.85(+1.22%) |
Sep 18, 2015 | 70.88 | 70.88 | 69.26 | 69.48 | 0 | -1.72(-2.42%) |
Sep 17, 2015 | 72.86 | 73.39 | 70.92 | 71.20 | 0 | -1.67(-2.29%) |
Sep 16, 2015 | 72.61 | 72.98 | 71.89 | 72.88 | 0 | +0.26(+0.36%) |
Sep 15, 2015 | 71.61 | 72.86 | 71.61 | 72.61 | 0 | +1.13(+1.58%) |
Sep 14, 2015 | 71.37 | 71.84 | 71.06 | 71.48 | 0 | +0.07(+0.10%) |
Sep 11, 2015 | 71.21 | 71.42 | 70.67 | 71.41 | 0 | -0.09(-0.13%) |
Sep 10, 2015 | 70.82 | 71.98 | 70.65 | 71.50 | 0 | +0.46(+0.65%) |
Sep 09, 2015 | 72.41 | 73.06 | 70.88 | 71.04 | 0 | -0.89(-1.24%) |
Sep 08, 2015 | 70.56 | 71.98 | 70.52 | 71.94 | 0 | +1.94(+2.77%) |
Sep 04, 2015 | 70.73 | 70.00 | 70.00 | 70.00 | 0 | -1.25(-1.75%) |
Sep 03, 2015 | 70.87 | 72.06 | 70.78 | 71.25 | 0 | +0.62(+0.88%) |
Sep 02, 2015 | 70.05 | 70.76 | 69.48 | 70.62 | 0 | +1.17(+1.69%) |