Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 83.45 | 83.45 | 81.82 | 82.47 | 101,528 | -0.84(-1.01%) |
Nov 27, 2015 | 83.15 | 83.99 | 82.79 | 83.31 | 32,685 | +0.26(+0.31%) |
Nov 25, 2015 | 83.26 | 83.05 | 83.05 | 83.05 | 55,593 | -0.24(-0.29%) |
Nov 24, 2015 | 82.98 | 83.54 | 81.80 | 83.29 | 67,861 | -0.23(-0.28%) |
Nov 23, 2015 | 83.36 | 83.69 | 82.55 | 83.52 | 68,740 | +0.58(+0.70%) |
Nov 20, 2015 | 83.05 | 83.83 | 82.72 | 82.94 | 156,233 | -0.06(-0.07%) |
Nov 19, 2015 | 83.91 | 84.31 | 82.87 | 82.99 | 106,099 | -0.96(-1.14%) |
Nov 18, 2015 | 82.24 | 83.97 | 81.27 | 83.95 | 55,484 | +2.13(+2.61%) |
Nov 17, 2015 | 82.61 | 83.05 | 80.97 | 81.82 | 72,333 | -0.39(-0.47%) |
Nov 16, 2015 | 82.26 | 82.74 | 81.31 | 82.21 | 50,677 | -0.44(-0.54%) |
Nov 13, 2015 | 81.78 | 84.01 | 81.78 | 82.65 | 60,866 | +0.44(+0.54%) |
Nov 12, 2015 | 83.70 | 83.86 | 81.97 | 82.21 | 39,005 | -2.39(-2.83%) |
Nov 11, 2015 | 85.02 | 85.73 | 84.12 | 84.60 | 43,141 | +0.00(+0.00%) |
Nov 10, 2015 | 82.64 | 84.80 | 82.18 | 84.60 | 86,079 | +1.69(+2.04%) |
Nov 09, 2015 | 83.71 | 83.71 | 82.15 | 82.91 | 62,625 | -1.08(-1.29%) |
Nov 06, 2015 | 84.36 | 84.65 | 83.23 | 83.99 | 49,471 | -0.47(-0.56%) |
Nov 05, 2015 | 84.01 | 85.22 | 83.06 | 84.46 | 52,646 | +0.50(+0.59%) |
Nov 04, 2015 | 84.37 | 84.54 | 82.82 | 83.96 | 78,563 | -0.11(-0.13%) |
Nov 03, 2015 | 83.79 | 85.78 | 82.68 | 84.07 | 140,884 | -0.01(-0.01%) |
Nov 02, 2015 | 82.36 | 84.99 | 80.68 | 84.08 | 114,555 | +1.42(+1.72%) |
Oct 30, 2015 | 81.10 | 85.41 | 81.09 | 82.66 | 140,013 | +1.55(+1.91%) |
Oct 29, 2015 | 77.35 | 81.91 | 75.29 | 81.12 | 133,318 | +3.29(+4.23%) |
Oct 28, 2015 | 74.15 | 79.68 | 73.67 | 77.83 | 197,531 | +4.30(+5.85%) |
Oct 27, 2015 | 73.31 | 74.28 | 72.42 | 73.52 | 72,161 | -0.17(-0.23%) |
Oct 26, 2015 | 74.74 | 74.93 | 73.55 | 73.69 | 51,388 | -1.02(-1.37%) |
Oct 23, 2015 | 75.11 | 75.17 | 73.38 | 74.71 | 30,420 | +0.17(+0.22%) |
Oct 22, 2015 | 73.10 | 75.03 | 73.00 | 74.55 | 43,122 | +1.56(+2.13%) |
Oct 21, 2015 | 73.00 | 73.89 | 72.22 | 72.99 | 70,787 | +0.14(+0.19%) |
Oct 20, 2015 | 72.29 | 73.07 | 71.55 | 72.85 | 27,729 | +0.46(+0.64%) |
Oct 19, 2015 | 71.66 | 72.73 | 71.36 | 72.39 | 44,070 | +0.28(+0.38%) |
Oct 16, 2015 | 72.62 | 72.62 | 70.98 | 72.11 | 57,391 | -0.24(-0.33%) |
Oct 15, 2015 | 72.01 | 72.41 | 70.50 | 72.35 | 73,411 | +0.32(+0.45%) |
Oct 14, 2015 | 73.70 | 73.75 | 71.88 | 72.03 | 45,066 | -1.59(-2.16%) |
Oct 13, 2015 | 75.28 | 75.97 | 73.63 | 73.63 | 39,268 | -2.25(-2.96%) |
Oct 12, 2015 | 75.22 | 76.36 | 74.90 | 75.87 | 37,138 | +0.86(+1.14%) |
Oct 09, 2015 | 76.47 | 76.47 | 74.94 | 75.02 | 45,756 | -1.36(-1.79%) |
Oct 08, 2015 | 73.96 | 76.84 | 73.96 | 76.38 | 56,250 | +2.57(+3.48%) |
Oct 07, 2015 | 72.47 | 74.02 | 72.19 | 73.81 | 76,073 | +2.06(+2.88%) |
Oct 06, 2015 | 72.13 | 73.09 | 71.56 | 71.75 | 55,701 | -0.46(-0.64%) |
Oct 05, 2015 | 70.94 | 72.63 | 70.94 | 72.21 | 66,114 | +1.82(+2.59%) |
Oct 02, 2015 | 67.66 | 70.97 | 67.20 | 70.38 | 117,060 | +2.06(+3.02%) |
Oct 01, 2015 | 69.72 | 69.84 | 67.28 | 68.32 | 65,404 | -1.11(-1.59%) |
Sep 30, 2015 | 71.17 | 71.41 | 68.78 | 69.42 | 99,929 | -1.12(-1.59%) |
Sep 29, 2015 | 69.56 | 70.89 | 69.19 | 70.55 | 65,492 | +1.29(+1.86%) |
Sep 28, 2015 | 68.66 | 70.52 | 67.76 | 69.26 | 66,989 | +0.12(+0.17%) |
Sep 25, 2015 | 68.48 | 70.21 | 67.72 | 69.14 | 85,022 | +1.14(+1.68%) |
Sep 24, 2015 | 66.62 | 68.21 | 65.78 | 68.00 | 64,200 | +1.02(+1.53%) |
Sep 23, 2015 | 68.72 | 68.83 | 66.87 | 66.97 | 66,591 | -1.67(-2.43%) |
Sep 22, 2015 | 68.69 | 68.99 | 68.18 | 68.64 | 61,696 | -1.15(-1.65%) |
Sep 21, 2015 | 70.74 | 70.74 | 69.45 | 69.79 | 45,271 | -0.43(-0.62%) |
Sep 18, 2015 | 71.37 | 71.37 | 69.99 | 70.23 | 78,126 | -1.94(-2.69%) |
Sep 17, 2015 | 72.85 | 73.70 | 71.84 | 72.17 | 77,801 | -0.64(-0.87%) |
Sep 16, 2015 | 70.98 | 73.25 | 70.98 | 72.81 | 52,541 | +1.98(+2.80%) |
Sep 15, 2015 | 69.98 | 71.17 | 69.84 | 70.82 | 104,985 | +0.82(+1.17%) |
Sep 14, 2015 | 71.41 | 71.54 | 69.74 | 70.00 | 59,173 | -1.43(-2.00%) |
Sep 11, 2015 | 71.29 | 72.09 | 70.47 | 71.43 | 91,347 | -0.42(-0.59%) |
Sep 10, 2015 | 71.30 | 72.13 | 71.22 | 71.86 | 29,945 | +0.18(+0.24%) |
Sep 09, 2015 | 73.34 | 73.34 | 71.64 | 71.68 | 41,167 | -1.19(-1.63%) |
Sep 08, 2015 | 72.69 | 73.42 | 72.15 | 72.87 | 26,944 | +1.13(+1.58%) |
Sep 04, 2015 | 71.45 | 71.74 | 71.74 | 71.74 | 29,195 | -0.25(-0.35%) |
Sep 03, 2015 | 71.75 | 72.76 | 71.40 | 71.99 | 97,258 | +0.02(+0.03%) |
Sep 02, 2015 | 71.08 | 72.05 | 70.15 | 71.97 | 63,752 | +1.38(+1.96%) |