Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 83.15 | 83.15 | 81.54 | 82.18 | 101,885 | -0.84(-1.01%) |
Nov 27, 2015 | 82.86 | 83.70 | 82.50 | 83.02 | 32,799 | +0.26(+0.31%) |
Nov 25, 2015 | 82.97 | 82.76 | 82.76 | 82.76 | 55,788 | -0.24(-0.29%) |
Nov 24, 2015 | 82.69 | 83.25 | 81.51 | 83.00 | 68,099 | -0.23(-0.28%) |
Nov 23, 2015 | 83.07 | 83.39 | 82.26 | 83.23 | 68,981 | +0.58(+0.70%) |
Nov 20, 2015 | 82.76 | 83.53 | 82.43 | 82.65 | 156,782 | -0.06(-0.07%) |
Nov 19, 2015 | 83.61 | 84.01 | 82.58 | 82.70 | 106,472 | -0.96(-1.14%) |
Nov 18, 2015 | 81.95 | 83.68 | 80.98 | 83.66 | 55,679 | +2.12(+2.61%) |
Nov 17, 2015 | 82.32 | 82.76 | 80.69 | 81.54 | 72,588 | -0.39(-0.47%) |
Nov 16, 2015 | 81.97 | 82.45 | 81.02 | 81.92 | 50,855 | -0.44(-0.54%) |
Nov 13, 2015 | 81.49 | 83.72 | 81.49 | 82.36 | 61,080 | +0.44(+0.54%) |
Nov 12, 2015 | 83.40 | 83.57 | 81.68 | 81.92 | 39,142 | -2.38(-2.83%) |
Nov 11, 2015 | 84.73 | 85.43 | 83.83 | 84.30 | 43,293 | +0.00(+0.00%) |
Nov 10, 2015 | 82.35 | 84.51 | 81.89 | 84.30 | 86,381 | +1.68(+2.04%) |
Nov 09, 2015 | 83.41 | 83.42 | 81.86 | 82.62 | 62,845 | -1.08(-1.29%) |
Nov 06, 2015 | 84.06 | 84.35 | 82.94 | 83.70 | 49,645 | -0.47(-0.56%) |
Nov 05, 2015 | 83.72 | 84.92 | 82.77 | 84.17 | 52,831 | +0.50(+0.59%) |
Nov 04, 2015 | 84.07 | 84.25 | 82.53 | 83.67 | 78,839 | -0.11(-0.13%) |
Nov 03, 2015 | 83.50 | 85.48 | 82.39 | 83.78 | 141,379 | -0.01(-0.01%) |
Nov 02, 2015 | 82.07 | 84.69 | 80.40 | 83.79 | 114,958 | +1.41(+1.72%) |
Oct 30, 2015 | 80.81 | 85.11 | 80.80 | 82.37 | 140,505 | +1.54(+1.91%) |
Oct 29, 2015 | 77.08 | 81.62 | 75.03 | 80.83 | 133,786 | +3.28(+4.23%) |
Oct 28, 2015 | 73.89 | 79.40 | 73.41 | 77.55 | 198,226 | +4.29(+5.85%) |
Oct 27, 2015 | 73.06 | 74.02 | 72.17 | 73.27 | 72,415 | -0.17(-0.23%) |
Oct 26, 2015 | 74.48 | 74.67 | 73.30 | 73.43 | 51,568 | -1.02(-1.37%) |
Oct 23, 2015 | 74.85 | 74.91 | 73.12 | 74.45 | 30,527 | +0.17(+0.22%) |
Oct 22, 2015 | 72.84 | 74.76 | 72.74 | 74.29 | 43,273 | +1.55(+2.13%) |
Oct 21, 2015 | 72.74 | 73.63 | 71.96 | 72.73 | 71,036 | +0.14(+0.19%) |
Oct 20, 2015 | 72.04 | 72.82 | 71.30 | 72.60 | 27,827 | +0.46(+0.64%) |
Oct 19, 2015 | 71.41 | 72.48 | 71.11 | 72.14 | 44,225 | +0.28(+0.38%) |
Oct 16, 2015 | 72.37 | 72.37 | 70.73 | 71.86 | 57,592 | -0.24(-0.33%) |
Oct 15, 2015 | 71.76 | 72.15 | 70.26 | 72.10 | 73,669 | +0.32(+0.45%) |
Oct 14, 2015 | 73.44 | 73.50 | 71.63 | 71.78 | 45,224 | -1.59(-2.16%) |
Oct 13, 2015 | 75.01 | 75.70 | 73.37 | 73.37 | 39,406 | -2.24(-2.96%) |
Oct 12, 2015 | 74.96 | 76.09 | 74.64 | 75.61 | 37,269 | +0.85(+1.14%) |
Oct 09, 2015 | 76.20 | 76.20 | 74.68 | 74.75 | 45,917 | -1.36(-1.79%) |
Oct 08, 2015 | 73.70 | 76.57 | 73.70 | 76.11 | 56,448 | +2.56(+3.48%) |
Oct 07, 2015 | 72.21 | 73.76 | 71.94 | 73.55 | 76,340 | +2.06(+2.88%) |
Oct 06, 2015 | 71.88 | 72.84 | 71.31 | 71.50 | 55,897 | -0.46(-0.64%) |
Oct 05, 2015 | 70.70 | 72.38 | 70.70 | 71.95 | 66,346 | +1.82(+2.59%) |
Oct 02, 2015 | 67.43 | 70.72 | 66.97 | 70.14 | 117,472 | +2.06(+3.02%) |
Oct 01, 2015 | 69.48 | 69.59 | 67.04 | 68.08 | 65,634 | -1.10(-1.59%) |
Sep 30, 2015 | 70.93 | 71.16 | 68.54 | 69.18 | 100,280 | -1.12(-1.59%) |
Sep 29, 2015 | 69.32 | 70.64 | 68.95 | 70.30 | 65,722 | +1.29(+1.86%) |
Sep 28, 2015 | 68.42 | 70.27 | 67.52 | 69.02 | 67,224 | +0.12(+0.17%) |
Sep 25, 2015 | 68.24 | 69.96 | 67.48 | 68.90 | 85,321 | +1.14(+1.68%) |
Sep 24, 2015 | 66.39 | 67.97 | 65.55 | 67.76 | 64,426 | +1.02(+1.53%) |
Sep 23, 2015 | 68.48 | 68.59 | 66.64 | 66.74 | 66,825 | -1.66(-2.43%) |
Sep 22, 2015 | 68.45 | 68.75 | 67.94 | 68.40 | 61,913 | -1.15(-1.65%) |
Sep 21, 2015 | 70.49 | 70.49 | 69.21 | 69.55 | 45,430 | -0.43(-0.62%) |
Sep 18, 2015 | 71.12 | 71.12 | 69.74 | 69.98 | 78,401 | -1.94(-2.69%) |
Sep 17, 2015 | 72.60 | 73.44 | 71.59 | 71.92 | 78,074 | -0.63(-0.87%) |
Sep 16, 2015 | 70.73 | 72.99 | 70.73 | 72.55 | 52,726 | +1.97(+2.80%) |
Sep 15, 2015 | 69.73 | 70.92 | 69.59 | 70.58 | 105,354 | +0.82(+1.17%) |
Sep 14, 2015 | 71.16 | 71.29 | 69.49 | 69.76 | 59,381 | -1.42(-2.00%) |
Sep 11, 2015 | 71.04 | 71.83 | 70.22 | 71.18 | 91,668 | -0.42(-0.59%) |
Sep 10, 2015 | 71.05 | 71.88 | 70.97 | 71.61 | 30,051 | +0.17(+0.24%) |
Sep 09, 2015 | 73.08 | 73.08 | 71.38 | 71.43 | 41,312 | -1.18(-1.63%) |
Sep 08, 2015 | 72.43 | 73.17 | 71.90 | 72.62 | 27,039 | +1.13(+1.58%) |
Sep 04, 2015 | 71.20 | 71.49 | 71.49 | 71.49 | 29,298 | -0.25(-0.35%) |
Sep 03, 2015 | 71.50 | 72.50 | 71.15 | 71.73 | 97,600 | +0.02(+0.03%) |
Sep 02, 2015 | 70.83 | 71.80 | 69.91 | 71.72 | 63,976 | +1.38(+1.96%) |