Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 83.29 | 83.29 | 80.85 | 81.31 | 654,177 | -1.50(-1.81%) |
Nov 27, 2015 | 81.99 | 83.00 | 81.42 | 82.81 | 429,689 | +0.59(+0.72%) |
Nov 25, 2015 | 81.68 | 82.22 | 82.22 | 82.22 | 638,400 | +0.44(+0.54%) |
Nov 24, 2015 | 81.40 | 82.16 | 79.63 | 81.78 | 839,272 | +0.33(+0.41%) |
Nov 23, 2015 | 79.97 | 82.06 | 79.78 | 81.45 | 763,657 | +1.30(+1.62%) |
Nov 20, 2015 | 81.06 | 81.06 | 79.94 | 80.15 | 720,811 | -0.28(-0.35%) |
Nov 19, 2015 | 79.73 | 80.58 | 78.78 | 80.43 | 769,473 | +0.44(+0.55%) |
Nov 18, 2015 | 79.22 | 80.15 | 79.10 | 79.99 | 546,847 | +0.97(+1.23%) |
Nov 17, 2015 | 76.90 | 79.55 | 75.98 | 79.02 | 1,048,093 | +2.35(+3.07%) |
Nov 16, 2015 | 74.67 | 76.81 | 74.51 | 76.67 | 741,314 | +1.69(+2.25%) |
Nov 13, 2015 | 75.83 | 76.07 | 74.19 | 74.98 | 550,389 | -1.11(-1.46%) |
Nov 12, 2015 | 77.97 | 78.80 | 75.83 | 76.09 | 716,607 | -2.46(-3.13%) |
Nov 11, 2015 | 77.82 | 79.00 | 76.55 | 78.55 | 913,854 | +1.40(+1.81%) |
Nov 10, 2015 | 74.69 | 77.26 | 74.15 | 77.15 | 831,909 | +2.25(+3.00%) |
Nov 09, 2015 | 76.19 | 76.84 | 73.70 | 74.90 | 689,949 | -1.41(-1.85%) |
Nov 06, 2015 | 73.80 | 76.71 | 72.97 | 76.31 | 1,142,153 | +2.44(+3.30%) |
Nov 05, 2015 | 74.95 | 77.55 | 71.56 | 73.87 | 2,053,858 | +2.11(+2.94%) |
Nov 04, 2015 | 77.15 | 77.98 | 71.50 | 71.76 | 1,821,319 | -5.24(-6.81%) |
Nov 03, 2015 | 75.72 | 77.82 | 74.72 | 77.00 | 758,935 | +1.30(+1.72%) |
Nov 02, 2015 | 73.97 | 76.67 | 73.51 | 75.70 | 1,016,639 | +1.81(+2.45%) |
Oct 30, 2015 | 74.11 | 74.49 | 72.10 | 73.89 | 945,204 | -0.36(-0.48%) |
Oct 29, 2015 | 73.07 | 75.00 | 71.50 | 74.25 | 1,323,609 | +1.25(+1.71%) |
Oct 28, 2015 | 71.68 | 73.55 | 71.39 | 73.00 | 808,895 | +1.10(+1.53%) |
Oct 27, 2015 | 70.74 | 72.56 | 70.47 | 71.90 | 1,175,156 | +0.69(+0.97%) |
Oct 26, 2015 | 71.07 | 71.55 | 70.30 | 71.21 | 704,428 | +0.83(+1.18%) |
Oct 23, 2015 | 69.80 | 70.72 | 68.66 | 70.38 | 1,034,756 | +1.53(+2.22%) |
Oct 22, 2015 | 68.02 | 68.88 | 67.64 | 68.85 | 1,174,075 | +0.72(+1.06%) |
Oct 21, 2015 | 69.90 | 69.90 | 66.76 | 68.13 | 1,558,254 | -1.25(-1.80%) |
Oct 20, 2015 | 73.71 | 74.96 | 69.09 | 69.38 | 2,376,360 | -4.70(-6.34%) |
Oct 19, 2015 | 74.16 | 74.93 | 73.83 | 74.08 | 745,809 | +0.13(+0.18%) |
Oct 16, 2015 | 75.85 | 75.85 | 73.87 | 73.95 | 767,474 | -1.65(-2.18%) |
Oct 15, 2015 | 73.26 | 75.61 | 72.88 | 75.60 | 852,935 | +2.77(+3.80%) |
Oct 14, 2015 | 74.06 | 75.15 | 72.66 | 72.83 | 910,093 | -1.44(-1.94%) |
Oct 13, 2015 | 77.69 | 78.60 | 73.08 | 74.27 | 1,996,615 | -3.98(-5.09%) |
Oct 12, 2015 | 78.31 | 78.73 | 77.57 | 78.25 | 285,380 | +0.11(+0.14%) |
Oct 09, 2015 | 77.11 | 78.73 | 75.91 | 78.14 | 591,971 | +1.35(+1.76%) |
Oct 08, 2015 | 77.04 | 77.30 | 75.45 | 76.79 | 682,909 | -0.36(-0.47%) |
Oct 07, 2015 | 75.09 | 77.25 | 74.76 | 77.15 | 730,461 | +2.50(+3.35%) |
Oct 06, 2015 | 75.54 | 76.44 | 74.18 | 74.65 | 461,816 | -1.18(-1.56%) |
Oct 05, 2015 | 74.72 | 75.97 | 74.51 | 75.83 | 691,799 | +1.19(+1.59%) |
Oct 02, 2015 | 71.80 | 74.86 | 71.65 | 74.64 | 648,697 | +1.81(+2.49%) |
Oct 01, 2015 | 73.25 | 74.41 | 71.73 | 72.83 | 774,526 | -0.34(-0.46%) |
Sep 30, 2015 | 71.15 | 73.61 | 71.15 | 73.17 | 672,617 | +2.84(+4.04%) |
Sep 29, 2015 | 70.79 | 71.22 | 69.41 | 70.33 | 902,965 | -0.39(-0.55%) |
Sep 28, 2015 | 73.86 | 74.11 | 70.65 | 70.72 | 607,132 | -3.56(-4.79%) |
Sep 25, 2015 | 74.28 | 74.44 | 72.57 | 74.28 | 653,774 | +0.76(+1.03%) |
Sep 24, 2015 | 74.20 | 74.80 | 71.65 | 73.52 | 569,118 | -0.36(-0.49%) |
Sep 23, 2015 | 74.82 | 75.07 | 73.75 | 73.88 | 356,975 | -1.01(-1.35%) |
Sep 22, 2015 | 75.02 | 76.11 | 74.36 | 74.89 | 490,183 | -1.06(-1.40%) |
Sep 21, 2015 | 75.27 | 76.50 | 75.01 | 75.95 | 663,842 | +0.96(+1.28%) |
Sep 18, 2015 | 74.81 | 76.80 | 74.70 | 74.99 | 1,330,708 | -0.73(-0.96%) |
Sep 17, 2015 | 74.43 | 76.74 | 74.02 | 75.72 | 525,519 | +1.59(+2.14%) |
Sep 16, 2015 | 74.37 | 74.37 | 73.06 | 74.13 | 659,323 | -0.01(-0.01%) |
Sep 15, 2015 | 72.99 | 74.37 | 72.27 | 74.14 | 402,032 | +1.80(+2.49%) |
Sep 14, 2015 | 73.13 | 73.14 | 71.93 | 72.34 | 369,954 | -0.75(-1.03%) |
Sep 11, 2015 | 72.88 | 72.95 | 72.11 | 73.09 | 264,077 | -0.12(-0.16%) |
Sep 10, 2015 | 72.77 | 73.67 | 71.68 | 73.21 | 486,363 | +0.12(+0.16%) |
Sep 09, 2015 | 75.45 | 75.53 | 72.92 | 73.09 | 706,182 | -1.45(-1.95%) |
Sep 08, 2015 | 73.87 | 74.61 | 72.77 | 74.54 | 847,524 | +2.41(+3.34%) |
Sep 04, 2015 | 70.70 | 72.13 | 72.13 | 72.13 | 710,500 | +0.54(+0.75%) |
Sep 03, 2015 | 69.81 | 71.99 | 69.81 | 71.59 | 541,276 | +1.80(+2.58%) |
Sep 02, 2015 | 70.32 | 70.82 | 68.63 | 69.79 | 947,617 | +0.14(+0.20%) |