Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 73.76 | 74.32 | 73.08 | 73.72 | 1,171,435 | -0.03(-0.04%) |
Nov 27, 2015 | 73.80 | 74.54 | 73.07 | 73.75 | 488,238 | +0.14(+0.19%) |
Nov 25, 2015 | 73.98 | 73.61 | 73.61 | 73.61 | 724,155 | +0.01(+0.01%) |
Nov 24, 2015 | 73.34 | 73.89 | 71.66 | 73.60 | 1,259,592 | -0.75(-1.01%) |
Nov 23, 2015 | 75.78 | 76.02 | 74.24 | 74.35 | 1,102,708 | -1.34(-1.77%) |
Nov 20, 2015 | 73.59 | 75.77 | 73.50 | 75.69 | 1,440,430 | +2.43(+3.32%) |
Nov 19, 2015 | 72.60 | 73.58 | 72.52 | 73.26 | 889,941 | +1.05(+1.46%) |
Nov 18, 2015 | 71.72 | 72.42 | 70.83 | 72.21 | 1,157,299 | +0.51(+0.71%) |
Nov 17, 2015 | 71.20 | 73.41 | 70.80 | 71.70 | 1,666,014 | +0.64(+0.90%) |
Nov 16, 2015 | 69.70 | 71.09 | 69.18 | 71.06 | 1,386,173 | +0.82(+1.17%) |
Nov 13, 2015 | 70.76 | 71.29 | 70.10 | 70.24 | 1,140,370 | -0.48(-0.68%) |
Nov 12, 2015 | 71.50 | 71.93 | 70.66 | 70.72 | 1,036,705 | -0.82(-1.15%) |
Nov 11, 2015 | 72.76 | 72.82 | 71.45 | 71.54 | 750,232 | -0.92(-1.27%) |
Nov 10, 2015 | 70.99 | 72.49 | 70.92 | 72.46 | 1,046,637 | +1.16(+1.63%) |
Nov 09, 2015 | 72.00 | 72.05 | 70.82 | 71.30 | 1,368,883 | -0.71(-0.99%) |
Nov 06, 2015 | 71.90 | 72.86 | 71.35 | 72.01 | 758,346 | +0.02(+0.03%) |
Nov 05, 2015 | 71.82 | 72.09 | 70.88 | 71.99 | 971,706 | +0.60(+0.84%) |
Nov 04, 2015 | 71.64 | 71.82 | 70.75 | 71.39 | 1,094,400 | -0.25(-0.35%) |
Nov 03, 2015 | 71.75 | 71.76 | 70.04 | 71.64 | 1,495,258 | +0.51(+0.71%) |
Nov 02, 2015 | 70.59 | 71.64 | 70.51 | 71.13 | 930,553 | +0.81(+1.15%) |
Oct 30, 2015 | 69.89 | 71.46 | 69.63 | 70.32 | 1,027,086 | +0.44(+0.63%) |
Oct 29, 2015 | 69.33 | 70.63 | 68.93 | 69.88 | 1,001,382 | +0.53(+0.77%) |
Oct 28, 2015 | 72.13 | 72.37 | 68.68 | 69.34 | 2,190,640 | -2.55(-3.54%) |
Oct 27, 2015 | 72.90 | 73.36 | 71.02 | 71.89 | 1,479,866 | -1.12(-1.53%) |
Oct 26, 2015 | 72.64 | 73.68 | 72.24 | 73.01 | 1,488,905 | +0.06(+0.09%) |
Oct 23, 2015 | 70.91 | 73.14 | 70.91 | 72.94 | 1,829,604 | +2.88(+4.11%) |
Oct 22, 2015 | 70.26 | 70.97 | 68.94 | 70.06 | 1,598,211 | +1.14(+1.66%) |
Oct 21, 2015 | 70.49 | 71.18 | 68.87 | 68.92 | 1,861,661 | -1.62(-2.30%) |
Oct 20, 2015 | 70.88 | 71.46 | 69.93 | 70.54 | 1,376,681 | -0.35(-0.49%) |
Oct 19, 2015 | 69.85 | 71.40 | 69.57 | 70.89 | 1,519,599 | +0.96(+1.37%) |
Oct 16, 2015 | 70.00 | 70.05 | 68.74 | 69.93 | 1,797,590 | -0.14(-0.20%) |
Oct 15, 2015 | 68.30 | 70.34 | 67.46 | 70.07 | 2,231,148 | +2.33(+3.44%) |
Oct 14, 2015 | 69.01 | 69.54 | 67.43 | 67.74 | 1,966,238 | -0.43(-0.64%) |
Oct 13, 2015 | 70.80 | 71.36 | 68.15 | 68.17 | 2,642,501 | -3.75(-5.22%) |
Oct 12, 2015 | 70.35 | 72.44 | 69.73 | 71.93 | 1,791,114 | +1.91(+2.73%) |
Oct 09, 2015 | 69.32 | 71.72 | 69.32 | 70.02 | 2,369,176 | +0.15(+0.21%) |
Oct 08, 2015 | 69.84 | 71.21 | 69.10 | 69.87 | 1,533,815 | -0.19(-0.28%) |
Oct 07, 2015 | 68.88 | 71.29 | 67.22 | 70.06 | 3,141,362 | +1.33(+1.93%) |
Oct 06, 2015 | 74.29 | 74.54 | 68.65 | 68.74 | 3,117,112 | -5.88(-7.89%) |
Oct 05, 2015 | 73.53 | 75.35 | 72.89 | 74.62 | 1,527,597 | +1.52(+2.08%) |
Oct 02, 2015 | 72.88 | 73.20 | 71.21 | 73.10 | 1,310,084 | -0.89(-1.21%) |
Oct 01, 2015 | 72.75 | 74.23 | 71.94 | 73.99 | 1,333,910 | +0.72(+0.98%) |
Sep 30, 2015 | 72.92 | 73.91 | 72.23 | 73.27 | 1,667,408 | +0.99(+1.37%) |
Sep 29, 2015 | 72.01 | 72.83 | 70.79 | 72.29 | 1,173,376 | +0.25(+0.35%) |
Sep 28, 2015 | 74.16 | 74.31 | 71.43 | 72.04 | 1,713,634 | -2.39(-3.21%) |
Sep 25, 2015 | 73.63 | 74.96 | 73.10 | 74.43 | 1,211,228 | +1.59(+2.18%) |
Sep 24, 2015 | 73.30 | 73.71 | 72.27 | 72.84 | 1,293,932 | -1.01(-1.36%) |
Sep 23, 2015 | 72.54 | 74.04 | 72.54 | 73.84 | 1,197,069 | +1.31(+1.81%) |
Sep 22, 2015 | 74.55 | 75.40 | 71.98 | 72.54 | 1,560,732 | -3.17(-4.19%) |
Sep 21, 2015 | 73.05 | 75.78 | 72.95 | 75.71 | 2,115,737 | +3.09(+4.25%) |
Sep 18, 2015 | 72.69 | 73.61 | 72.39 | 72.62 | 4,031,205 | -0.88(-1.19%) |
Sep 17, 2015 | 73.42 | 74.33 | 72.46 | 73.49 | 1,403,353 | +0.52(+0.71%) |
Sep 16, 2015 | 73.41 | 74.37 | 72.30 | 72.98 | 1,552,512 | -0.56(-0.76%) |
Sep 15, 2015 | 74.75 | 74.89 | 73.11 | 73.54 | 1,723,762 | -0.92(-1.24%) |
Sep 14, 2015 | 75.45 | 76.02 | 74.29 | 74.46 | 1,518,474 | -1.04(-1.38%) |
Sep 11, 2015 | 74.56 | 75.62 | 74.47 | 75.50 | 953,030 | +0.53(+0.71%) |
Sep 10, 2015 | 75.71 | 76.34 | 74.69 | 74.97 | 1,243,949 | -0.44(-0.59%) |
Sep 09, 2015 | 75.62 | 76.02 | 74.31 | 75.41 | 1,560,663 | +0.49(+0.65%) |
Sep 08, 2015 | 73.73 | 74.99 | 73.47 | 74.92 | 1,465,038 | +2.45(+3.39%) |
Sep 04, 2015 | 71.16 | 72.47 | 72.47 | 72.47 | 1,147,409 | +0.47(+0.65%) |
Sep 03, 2015 | 72.86 | 73.78 | 71.76 | 72.00 | 1,353,382 | -0.70(-0.96%) |
Sep 02, 2015 | 70.17 | 72.71 | 69.74 | 72.70 | 1,551,245 | +3.72(+5.39%) |