Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 72.10 | 72.85 | 71.18 | 71.42 | 208,568 | -0.63(-0.87%) |
Nov 27, 2015 | 72.16 | 72.47 | 71.69 | 72.05 | 43,328 | -0.21(-0.29%) |
Nov 25, 2015 | 71.47 | 72.26 | 72.26 | 72.26 | 80,600 | +0.78(+1.09%) |
Nov 24, 2015 | 70.97 | 71.61 | 70.12 | 71.48 | 130,471 | +0.21(+0.29%) |
Nov 23, 2015 | 71.97 | 72.44 | 70.87 | 71.27 | 128,243 | -0.88(-1.22%) |
Nov 20, 2015 | 72.52 | 72.52 | 71.75 | 72.15 | 212,233 | +0.21(+0.29%) |
Nov 19, 2015 | 71.57 | 72.55 | 71.57 | 71.94 | 192,404 | +0.44(+0.62%) |
Nov 18, 2015 | 70.35 | 71.80 | 69.94 | 71.50 | 257,772 | +1.29(+1.84%) |
Nov 17, 2015 | 71.03 | 71.23 | 69.67 | 70.21 | 392,698 | -0.63(-0.89%) |
Nov 16, 2015 | 70.91 | 71.41 | 69.36 | 70.84 | 211,818 | -0.29(-0.41%) |
Nov 13, 2015 | 73.15 | 73.57 | 71.09 | 71.13 | 254,057 | -1.99(-2.72%) |
Nov 12, 2015 | 72.62 | 74.77 | 72.62 | 73.12 | 494,838 | +0.41(+0.56%) |
Nov 11, 2015 | 71.57 | 73.38 | 71.48 | 72.71 | 202,762 | +1.25(+1.75%) |
Nov 10, 2015 | 71.32 | 71.72 | 70.31 | 71.46 | 179,525 | -0.29(-0.40%) |
Nov 09, 2015 | 71.46 | 72.11 | 70.91 | 71.75 | 185,471 | +0.22(+0.31%) |
Nov 06, 2015 | 70.35 | 71.99 | 69.15 | 71.53 | 310,765 | +0.84(+1.19%) |
Nov 05, 2015 | 71.13 | 71.61 | 70.17 | 70.69 | 215,732 | -0.40(-0.56%) |
Nov 04, 2015 | 69.03 | 71.17 | 69.03 | 71.09 | 309,369 | +2.24(+3.25%) |
Nov 03, 2015 | 68.89 | 69.18 | 68.01 | 68.85 | 208,772 | -0.16(-0.23%) |
Nov 02, 2015 | 67.46 | 69.72 | 67.27 | 69.01 | 258,328 | +1.65(+2.45%) |
Oct 30, 2015 | 67.35 | 68.36 | 67.32 | 67.36 | 254,934 | -0.04(-0.06%) |
Oct 29, 2015 | 68.08 | 68.55 | 66.97 | 67.40 | 184,688 | -0.75(-1.10%) |
Oct 28, 2015 | 66.83 | 68.17 | 66.38 | 68.15 | 184,955 | +1.30(+1.94%) |
Oct 27, 2015 | 66.61 | 67.39 | 66.13 | 66.85 | 358,917 | +0.02(+0.03%) |
Oct 26, 2015 | 68.58 | 68.71 | 66.60 | 66.83 | 311,480 | -1.88(-2.74%) |
Oct 23, 2015 | 73.00 | 73.40 | 66.43 | 68.71 | 774,621 | -1.04(-1.49%) |
Oct 22, 2015 | 68.85 | 70.45 | 68.40 | 69.75 | 457,083 | +1.63(+2.39%) |
Oct 21, 2015 | 69.58 | 69.75 | 67.03 | 68.12 | 352,624 | -1.47(-2.11%) |
Oct 20, 2015 | 70.14 | 70.14 | 69.17 | 69.59 | 238,304 | +0.10(+0.14%) |
Oct 19, 2015 | 68.28 | 69.95 | 68.01 | 69.49 | 350,229 | +1.01(+1.47%) |
Oct 16, 2015 | 68.65 | 68.81 | 68.18 | 68.48 | 191,329 | +0.13(+0.19%) |
Oct 15, 2015 | 67.39 | 68.53 | 66.88 | 68.35 | 218,197 | +1.29(+1.92%) |
Oct 14, 2015 | 67.64 | 68.25 | 66.77 | 67.06 | 281,027 | -0.79(-1.16%) |
Oct 13, 2015 | 69.35 | 69.61 | 67.75 | 67.85 | 327,918 | -1.76(-2.53%) |
Oct 12, 2015 | 68.42 | 70.10 | 67.93 | 69.61 | 286,165 | +1.61(+2.37%) |
Oct 09, 2015 | 70.20 | 70.66 | 67.49 | 68.00 | 498,317 | -3.20(-4.49%) |
Oct 08, 2015 | 70.73 | 71.42 | 70.31 | 71.20 | 302,305 | +0.54(+0.76%) |
Oct 07, 2015 | 69.04 | 70.72 | 68.55 | 70.66 | 338,312 | +1.77(+2.57%) |
Oct 06, 2015 | 69.49 | 70.06 | 68.49 | 68.89 | 206,524 | -0.53(-0.76%) |
Oct 05, 2015 | 68.36 | 69.74 | 68.02 | 69.42 | 265,671 | +1.58(+2.33%) |
Oct 02, 2015 | 67.00 | 67.90 | 65.65 | 67.84 | 188,858 | -0.09(-0.13%) |
Oct 01, 2015 | 68.14 | 68.74 | 66.75 | 67.93 | 324,573 | -0.23(-0.34%) |
Sep 30, 2015 | 66.24 | 68.38 | 65.53 | 68.16 | 452,930 | +2.66(+4.06%) |
Sep 29, 2015 | 63.50 | 65.76 | 62.77 | 65.50 | 609,250 | +1.93(+3.04%) |
Sep 28, 2015 | 65.45 | 66.17 | 63.44 | 63.57 | 270,198 | -2.40(-3.64%) |
Sep 25, 2015 | 68.20 | 68.20 | 65.80 | 65.97 | 257,447 | -1.51(-2.24%) |
Sep 24, 2015 | 66.76 | 67.66 | 66.10 | 67.48 | 373,044 | -0.08(-0.12%) |
Sep 23, 2015 | 64.64 | 67.72 | 64.23 | 67.56 | 483,713 | +3.35(+5.22%) |
Sep 22, 2015 | 64.18 | 64.62 | 63.53 | 64.21 | 175,775 | -0.71(-1.09%) |
Sep 21, 2015 | 65.00 | 65.82 | 63.91 | 64.92 | 506,063 | +0.35(+0.54%) |
Sep 18, 2015 | 63.75 | 65.15 | 63.52 | 64.57 | 295,780 | -0.24(-0.37%) |
Sep 17, 2015 | 63.75 | 65.63 | 63.39 | 64.81 | 188,486 | +0.83(+1.30%) |
Sep 16, 2015 | 63.77 | 64.56 | 63.60 | 63.98 | 155,606 | +0.33(+0.52%) |
Sep 15, 2015 | 62.67 | 64.61 | 62.49 | 63.65 | 266,988 | +0.94(+1.50%) |
Sep 14, 2015 | 63.13 | 63.27 | 62.00 | 62.71 | 170,430 | -0.33(-0.52%) |
Sep 11, 2015 | 62.05 | 63.27 | 61.97 | 63.04 | 190,505 | +0.56(+0.90%) |
Sep 10, 2015 | 62.55 | 63.36 | 62.00 | 62.48 | 121,269 | -0.14(-0.22%) |
Sep 09, 2015 | 62.99 | 63.69 | 62.34 | 62.62 | 212,284 | +0.24(+0.38%) |
Sep 08, 2015 | 61.99 | 62.73 | 61.62 | 62.38 | 246,610 | +1.96(+3.24%) |
Sep 04, 2015 | 60.87 | 60.42 | 60.42 | 60.42 | 220,000 | -1.39(-2.25%) |
Sep 03, 2015 | 63.18 | 63.77 | 61.23 | 61.81 | 538,740 | -1.53(-2.42%) |
Sep 02, 2015 | 62.12 | 63.49 | 60.83 | 63.34 | 325,394 | +2.09(+3.41%) |