Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 70.96 | 71.42 | 70.24 | 71.12 | 2,100,098 | -0.04(-0.06%) |
Nov 27, 2015 | 72.12 | 72.79 | 70.96 | 71.16 | 1,189,739 | -0.93(-1.29%) |
Nov 25, 2015 | 70.41 | 72.09 | 72.09 | 72.09 | 3,418,146 | +1.29(+1.83%) |
Nov 24, 2015 | 67.30 | 71.54 | 66.94 | 70.80 | 8,832,922 | +2.47(+3.62%) |
Nov 23, 2015 | 67.22 | 69.10 | 67.22 | 68.32 | 3,923,900 | +1.26(+1.88%) |
Nov 20, 2015 | 66.73 | 67.23 | 66.73 | 67.06 | 3,134,328 | +0.80(+1.21%) |
Nov 19, 2015 | 66.46 | 66.84 | 66.05 | 66.26 | 2,451,213 | -0.16(-0.24%) |
Nov 18, 2015 | 66.44 | 66.58 | 65.80 | 66.42 | 4,552,354 | +0.26(+0.39%) |
Nov 17, 2015 | 67.48 | 68.21 | 65.60 | 66.16 | 2,326,260 | -0.98(-1.46%) |
Nov 16, 2015 | 66.17 | 67.18 | 66.03 | 67.15 | 1,825,553 | +0.68(+1.02%) |
Nov 13, 2015 | 67.39 | 67.42 | 65.24 | 66.47 | 3,493,341 | -2.10(-3.06%) |
Nov 12, 2015 | 69.85 | 69.85 | 68.34 | 68.56 | 1,714,494 | -0.51(-0.74%) |
Nov 11, 2015 | 71.35 | 71.36 | 68.74 | 69.07 | 1,956,939 | -2.41(-3.37%) |
Nov 10, 2015 | 71.28 | 71.69 | 70.34 | 71.48 | 1,489,824 | -0.12(-0.16%) |
Nov 09, 2015 | 73.03 | 73.11 | 70.96 | 71.60 | 1,410,037 | -1.51(-2.06%) |
Nov 06, 2015 | 73.70 | 74.14 | 71.48 | 73.11 | 2,223,221 | -1.86(-2.48%) |
Nov 05, 2015 | 73.98 | 75.14 | 73.98 | 74.96 | 1,281,789 | +1.18(+1.60%) |
Nov 04, 2015 | 74.45 | 74.58 | 73.54 | 73.79 | 1,024,352 | -0.65(-0.88%) |
Nov 03, 2015 | 73.58 | 74.98 | 73.44 | 74.44 | 991,579 | +0.62(+0.85%) |
Nov 02, 2015 | 73.71 | 74.36 | 73.04 | 73.81 | 1,222,840 | +0.23(+0.32%) |
Oct 30, 2015 | 72.38 | 73.93 | 72.23 | 73.58 | 1,649,525 | +1.01(+1.39%) |
Oct 29, 2015 | 72.16 | 73.34 | 71.88 | 72.57 | 1,370,257 | +0.09(+0.12%) |
Oct 28, 2015 | 71.16 | 72.96 | 70.94 | 72.48 | 1,483,392 | +1.48(+2.09%) |
Oct 27, 2015 | 70.21 | 71.04 | 69.78 | 71.00 | 1,486,729 | +0.59(+0.84%) |
Oct 26, 2015 | 70.07 | 70.07 | 69.42 | 70.41 | 1,358,392 | +0.25(+0.36%) |
Oct 23, 2015 | 71.24 | 71.38 | 69.52 | 70.16 | 1,869,468 | -0.57(-0.81%) |
Oct 22, 2015 | 70.66 | 70.78 | 69.62 | 70.73 | 1,686,475 | +0.11(+0.15%) |
Oct 21, 2015 | 71.89 | 72.17 | 70.47 | 70.63 | 814,060 | -0.69(-0.96%) |
Oct 20, 2015 | 71.19 | 72.34 | 71.17 | 71.31 | 1,079,067 | -0.12(-0.17%) |
Oct 19, 2015 | 70.29 | 71.74 | 70.17 | 71.44 | 1,259,037 | +0.90(+1.28%) |
Oct 16, 2015 | 71.11 | 71.35 | 70.20 | 70.54 | 1,240,894 | -0.21(-0.30%) |
Oct 15, 2015 | 70.47 | 70.86 | 70.02 | 70.75 | 1,474,115 | +0.41(+0.58%) |
Oct 14, 2015 | 70.56 | 71.24 | 69.50 | 70.34 | 973,488 | +0.03(+0.04%) |
Oct 13, 2015 | 71.45 | 71.65 | 70.23 | 70.31 | 1,386,298 | -1.57(-2.19%) |
Oct 12, 2015 | 72.64 | 72.92 | 71.58 | 71.88 | 944,080 | -0.77(-1.06%) |
Oct 09, 2015 | 73.06 | 73.59 | 72.26 | 72.65 | 916,793 | -0.24(-0.33%) |
Oct 08, 2015 | 71.19 | 73.11 | 71.08 | 72.89 | 1,159,841 | +1.30(+1.82%) |
Oct 07, 2015 | 72.13 | 73.18 | 70.97 | 71.59 | 1,278,050 | +0.31(+0.44%) |
Oct 06, 2015 | 71.54 | 71.88 | 70.85 | 71.28 | 949,936 | -0.35(-0.49%) |
Oct 05, 2015 | 70.25 | 71.96 | 70.20 | 71.63 | 1,552,015 | +2.10(+3.02%) |
Oct 02, 2015 | 67.60 | 69.58 | 66.94 | 69.53 | 1,111,823 | +1.18(+1.72%) |
Oct 01, 2015 | 69.03 | 69.13 | 67.81 | 68.35 | 1,345,731 | -0.57(-0.83%) |
Sep 30, 2015 | 67.86 | 69.16 | 67.30 | 68.92 | 1,392,595 | +1.80(+2.69%) |
Sep 29, 2015 | 67.09 | 68.00 | 66.73 | 67.12 | 1,070,660 | +0.29(+0.43%) |
Sep 28, 2015 | 68.42 | 68.60 | 66.30 | 66.83 | 1,532,953 | -2.23(-3.23%) |
Sep 25, 2015 | 70.27 | 70.32 | 68.78 | 69.06 | 864,802 | -0.47(-0.68%) |
Sep 24, 2015 | 69.58 | 69.66 | 68.70 | 69.54 | 971,566 | -0.65(-0.93%) |
Sep 23, 2015 | 70.49 | 70.70 | 69.64 | 70.19 | 847,836 | -0.06(-0.09%) |
Sep 22, 2015 | 69.93 | 70.40 | 69.00 | 70.25 | 1,488,129 | -0.59(-0.83%) |
Sep 21, 2015 | 71.18 | 71.57 | 70.50 | 70.84 | 1,288,949 | +0.02(+0.03%) |
Sep 18, 2015 | 70.88 | 71.65 | 70.42 | 70.82 | 2,120,412 | -1.12(-1.56%) |
Sep 17, 2015 | 72.43 | 73.35 | 71.76 | 71.95 | 1,301,385 | -0.38(-0.53%) |
Sep 16, 2015 | 71.60 | 72.41 | 70.97 | 72.33 | 1,624,722 | +0.99(+1.39%) |
Sep 15, 2015 | 71.02 | 71.56 | 70.42 | 71.34 | 1,360,936 | +0.64(+0.90%) |
Sep 14, 2015 | 71.11 | 71.50 | 70.45 | 70.70 | 1,206,447 | -0.44(-0.62%) |
Sep 11, 2015 | 71.02 | 71.50 | 70.23 | 71.14 | 1,242,282 | -0.09(-0.12%) |
Sep 10, 2015 | 71.30 | 72.04 | 71.03 | 71.23 | 870,950 | -0.67(-0.94%) |
Sep 09, 2015 | 73.24 | 74.12 | 71.74 | 71.90 | 831,568 | -0.81(-1.11%) |
Sep 08, 2015 | 72.53 | 72.83 | 71.58 | 72.71 | 981,996 | +1.39(+1.94%) |
Sep 04, 2015 | 71.30 | 71.33 | 71.33 | 71.33 | 1,052,641 | -0.95(-1.31%) |
Sep 03, 2015 | 72.51 | 73.39 | 71.93 | 72.28 | 1,133,511 | -0.37(-0.51%) |
Sep 02, 2015 | 72.01 | 72.93 | 71.45 | 72.65 | 1,554,233 | +1.65(+2.33%) |