Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 69.83 | 70.94 | 68.88 | 70.80 | 4,228,497 | +0.96(+1.37%) |
Nov 27, 2015 | 68.76 | 70.03 | 68.22 | 69.84 | 1,825,676 | +1.36(+1.98%) |
Nov 25, 2015 | 68.16 | 68.48 | 68.48 | 68.48 | 3,732,411 | +0.50(+0.74%) |
Nov 24, 2015 | 66.73 | 68.31 | 66.35 | 67.98 | 4,148,371 | +1.71(+2.57%) |
Nov 23, 2015 | 67.29 | 67.29 | 66.10 | 66.28 | 1,895,418 | -0.72(-1.08%) |
Nov 20, 2015 | 66.99 | 67.71 | 66.22 | 67.00 | 2,777,240 | +0.49(+0.73%) |
Nov 19, 2015 | 68.39 | 68.42 | 65.80 | 66.51 | 3,417,352 | -2.06(-3.00%) |
Nov 18, 2015 | 66.20 | 68.68 | 65.82 | 68.57 | 4,715,171 | +2.78(+4.23%) |
Nov 17, 2015 | 64.36 | 66.34 | 64.24 | 65.79 | 3,672,232 | +1.82(+2.84%) |
Nov 16, 2015 | 63.40 | 64.28 | 62.59 | 63.97 | 3,809,444 | +0.38(+0.60%) |
Nov 13, 2015 | 64.34 | 64.80 | 63.02 | 63.59 | 3,857,775 | -0.86(-1.33%) |
Nov 12, 2015 | 66.95 | 66.96 | 64.41 | 64.45 | 5,571,816 | -2.77(-4.12%) |
Nov 11, 2015 | 69.40 | 69.47 | 67.17 | 67.22 | 3,938,857 | -1.08(-1.58%) |
Nov 10, 2015 | 68.96 | 69.13 | 67.77 | 68.30 | 6,692,074 | -3.84(-5.32%) |
Nov 09, 2015 | 72.96 | 72.96 | 71.22 | 72.14 | 5,256,037 | -0.93(-1.28%) |
Nov 06, 2015 | 71.42 | 73.86 | 70.63 | 73.07 | 8,408,492 | +4.85(+7.11%) |
Nov 05, 2015 | 68.77 | 69.00 | 66.98 | 68.22 | 6,016,188 | +0.08(+0.12%) |
Nov 04, 2015 | 67.70 | 68.27 | 67.02 | 68.14 | 4,022,101 | +0.93(+1.39%) |
Nov 03, 2015 | 67.14 | 67.44 | 65.86 | 67.20 | 3,765,616 | -0.19(-0.28%) |
Nov 02, 2015 | 65.67 | 67.61 | 65.58 | 67.39 | 3,878,747 | +1.75(+2.67%) |
Oct 30, 2015 | 63.79 | 66.03 | 63.47 | 65.64 | 4,870,174 | +2.22(+3.50%) |
Oct 29, 2015 | 63.54 | 64.92 | 62.89 | 63.42 | 5,627,514 | -2.44(-3.70%) |
Oct 28, 2015 | 66.20 | 67.15 | 64.97 | 65.86 | 7,471,723 | +1.01(+1.56%) |
Oct 27, 2015 | 65.43 | 67.28 | 64.17 | 64.85 | 5,792,045 | -1.36(-2.05%) |
Oct 26, 2015 | 68.83 | 68.83 | 65.43 | 66.21 | 6,660,280 | -3.94(-5.62%) |
Oct 23, 2015 | 70.32 | 70.69 | 69.17 | 70.15 | 3,502,651 | +0.73(+1.05%) |
Oct 22, 2015 | 67.11 | 69.45 | 66.88 | 69.42 | 5,006,135 | +3.42(+5.18%) |
Oct 21, 2015 | 66.89 | 67.34 | 65.94 | 66.00 | 3,915,635 | -0.53(-0.79%) |
Oct 20, 2015 | 65.83 | 66.75 | 65.21 | 66.53 | 3,732,592 | +0.39(+0.59%) |
Oct 19, 2015 | 67.26 | 67.91 | 65.78 | 66.14 | 3,044,903 | -1.50(-2.22%) |
Oct 16, 2015 | 68.21 | 68.23 | 66.89 | 67.64 | 2,925,050 | -0.54(-0.80%) |
Oct 15, 2015 | 66.90 | 68.62 | 66.63 | 68.19 | 5,317,142 | +2.06(+3.11%) |
Oct 14, 2015 | 65.60 | 66.98 | 64.45 | 66.13 | 5,397,087 | +0.30(+0.45%) |
Oct 13, 2015 | 67.13 | 67.60 | 65.77 | 65.83 | 3,749,653 | -1.80(-2.66%) |
Oct 12, 2015 | 67.92 | 68.41 | 67.02 | 67.64 | 3,124,419 | +0.08(+0.11%) |
Oct 09, 2015 | 67.61 | 68.20 | 66.67 | 67.56 | 3,885,337 | +0.06(+0.09%) |
Oct 08, 2015 | 70.46 | 70.57 | 65.69 | 67.50 | 8,868,570 | -3.55(-5.00%) |
Oct 07, 2015 | 68.97 | 71.09 | 67.85 | 71.05 | 6,846,278 | +2.46(+3.59%) |
Oct 06, 2015 | 69.55 | 70.10 | 63.32 | 68.59 | 17,755,238 | -0.99(-1.42%) |
Oct 05, 2015 | 71.80 | 72.02 | 69.51 | 69.57 | 5,008,841 | -1.86(-2.61%) |
Oct 02, 2015 | 69.59 | 71.45 | 68.93 | 71.43 | 4,227,339 | +0.59(+0.83%) |
Oct 01, 2015 | 71.37 | 71.41 | 69.27 | 70.85 | 5,650,158 | -0.71(-1.00%) |
Sep 30, 2015 | 71.48 | 72.45 | 70.30 | 71.56 | 4,616,485 | +1.16(+1.64%) |
Sep 29, 2015 | 70.11 | 72.22 | 69.68 | 70.41 | 4,093,552 | +0.12(+0.17%) |
Sep 28, 2015 | 74.30 | 74.87 | 70.25 | 70.29 | 4,026,628 | -4.30(-5.77%) |
Sep 25, 2015 | 75.29 | 76.24 | 73.51 | 74.59 | 4,381,795 | +1.21(+1.64%) |
Sep 24, 2015 | 74.20 | 74.60 | 71.75 | 73.38 | 5,417,619 | -1.50(-2.01%) |
Sep 23, 2015 | 73.70 | 75.67 | 73.23 | 74.88 | 3,355,671 | +1.21(+1.64%) |
Sep 22, 2015 | 74.43 | 75.19 | 73.34 | 73.68 | 4,137,672 | -2.14(-2.82%) |
Sep 21, 2015 | 76.67 | 77.41 | 75.28 | 75.82 | 2,437,693 | -0.13(-0.17%) |
Sep 18, 2015 | 75.63 | 77.20 | 75.33 | 75.95 | 3,881,754 | -1.16(-1.51%) |
Sep 17, 2015 | 77.48 | 78.72 | 76.68 | 77.11 | 2,801,321 | -0.66(-0.85%) |
Sep 16, 2015 | 77.88 | 78.08 | 76.59 | 77.77 | 3,002,894 | -0.12(-0.15%) |
Sep 15, 2015 | 76.33 | 78.05 | 76.22 | 77.89 | 3,862,982 | +1.84(+2.41%) |
Sep 14, 2015 | 76.53 | 77.05 | 75.71 | 76.06 | 3,588,488 | +1.14(+1.52%) |
Sep 11, 2015 | 74.27 | 75.33 | 73.55 | 74.92 | 2,561,304 | +0.08(+0.10%) |
Sep 10, 2015 | 73.92 | 75.97 | 73.52 | 74.84 | 4,625,514 | +1.40(+1.91%) |
Sep 09, 2015 | 75.46 | 76.29 | 73.23 | 73.44 | 4,432,769 | -1.11(-1.49%) |
Sep 08, 2015 | 72.86 | 74.70 | 72.15 | 74.55 | 4,253,157 | +3.71(+5.23%) |
Sep 04, 2015 | 71.41 | 70.85 | 70.85 | 70.85 | 3,389,852 | -1.67(-2.31%) |
Sep 03, 2015 | 73.35 | 74.31 | 72.27 | 72.52 | 2,670,193 | -0.34(-0.47%) |
Sep 02, 2015 | 72.62 | 72.86 | 70.97 | 72.86 | 3,447,082 | +2.29(+3.24%) |