Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 72.12 | 72.64 | 70.02 | 70.38 | 815,591 | -1.90(-2.63%) |
Nov 27, 2015 | 72.92 | 73.21 | 71.96 | 72.28 | 256,705 | -0.33(-0.45%) |
Nov 25, 2015 | 72.89 | 72.61 | 72.61 | 72.61 | 538,582 | -0.02(-0.02%) |
Nov 24, 2015 | 72.01 | 73.41 | 71.93 | 72.63 | 453,067 | +0.14(+0.19%) |
Nov 23, 2015 | 71.30 | 72.56 | 70.79 | 72.49 | 610,808 | +1.09(+1.53%) |
Nov 20, 2015 | 71.03 | 72.10 | 70.52 | 71.39 | 669,397 | +0.91(+1.29%) |
Nov 19, 2015 | 70.02 | 71.26 | 69.75 | 70.49 | 606,823 | +0.59(+0.84%) |
Nov 18, 2015 | 68.78 | 70.01 | 67.86 | 69.90 | 609,825 | +1.45(+2.12%) |
Nov 17, 2015 | 69.69 | 69.69 | 68.03 | 68.45 | 869,007 | -0.91(-1.31%) |
Nov 16, 2015 | 68.67 | 69.61 | 68.55 | 69.36 | 534,724 | +0.14(+0.20%) |
Nov 13, 2015 | 69.61 | 69.87 | 68.28 | 69.22 | 1,065,835 | -1.09(-1.55%) |
Nov 12, 2015 | 70.44 | 71.46 | 70.05 | 70.32 | 593,169 | -0.42(-0.59%) |
Nov 11, 2015 | 72.25 | 72.25 | 70.60 | 70.73 | 423,938 | -1.78(-2.46%) |
Nov 10, 2015 | 71.06 | 72.73 | 70.89 | 72.51 | 818,611 | +1.07(+1.50%) |
Nov 09, 2015 | 73.25 | 73.56 | 70.76 | 71.44 | 939,023 | -1.87(-2.55%) |
Nov 06, 2015 | 75.23 | 75.72 | 73.18 | 73.31 | 724,852 | -2.42(-3.19%) |
Nov 05, 2015 | 74.06 | 76.04 | 72.87 | 75.73 | 1,027,400 | +1.76(+2.38%) |
Nov 04, 2015 | 73.52 | 74.14 | 72.73 | 73.97 | 805,400 | +0.45(+0.61%) |
Nov 03, 2015 | 72.67 | 73.82 | 72.22 | 73.52 | 897,140 | +1.07(+1.48%) |
Nov 02, 2015 | 73.91 | 74.09 | 72.28 | 72.45 | 1,069,252 | -1.54(-2.08%) |
Oct 30, 2015 | 71.34 | 74.28 | 70.86 | 73.99 | 1,632,963 | +2.52(+3.53%) |
Oct 29, 2015 | 66.94 | 72.55 | 66.94 | 71.46 | 4,428,054 | -1.00(-1.38%) |
Oct 28, 2015 | 70.64 | 73.30 | 70.16 | 72.47 | 1,799,854 | +1.77(+2.50%) |
Oct 27, 2015 | 72.07 | 72.25 | 70.57 | 70.70 | 1,170,265 | -1.60(-2.21%) |
Oct 26, 2015 | 71.24 | 72.60 | 70.83 | 72.29 | 810,802 | +1.07(+1.50%) |
Oct 23, 2015 | 72.87 | 72.87 | 69.93 | 71.23 | 1,726,481 | -1.21(-1.67%) |
Oct 22, 2015 | 74.61 | 74.61 | 71.68 | 72.44 | 942,580 | -0.70(-0.96%) |
Oct 21, 2015 | 73.78 | 74.43 | 73.05 | 73.14 | 1,044,778 | -0.60(-0.82%) |
Oct 20, 2015 | 73.27 | 74.38 | 73.23 | 73.74 | 728,574 | +0.44(+0.60%) |
Oct 19, 2015 | 72.83 | 73.87 | 72.37 | 73.30 | 747,396 | +0.55(+0.76%) |
Oct 16, 2015 | 73.22 | 73.48 | 72.31 | 72.75 | 842,248 | -0.20(-0.28%) |
Oct 15, 2015 | 73.52 | 73.98 | 71.85 | 72.95 | 1,291,323 | -0.59(-0.81%) |
Oct 14, 2015 | 75.20 | 75.44 | 73.14 | 73.55 | 663,077 | -1.16(-1.55%) |
Oct 13, 2015 | 74.96 | 75.46 | 74.31 | 74.70 | 786,788 | -0.52(-0.69%) |
Oct 12, 2015 | 75.78 | 76.20 | 74.99 | 75.23 | 619,811 | -0.35(-0.46%) |
Oct 09, 2015 | 76.37 | 76.98 | 75.43 | 75.58 | 448,392 | -0.95(-1.24%) |
Oct 08, 2015 | 75.36 | 76.89 | 75.22 | 76.53 | 518,305 | +1.19(+1.58%) |
Oct 07, 2015 | 74.59 | 75.34 | 73.91 | 75.34 | 776,126 | +1.12(+1.50%) |
Oct 06, 2015 | 74.96 | 75.48 | 74.01 | 74.22 | 633,334 | -0.77(-1.03%) |
Oct 05, 2015 | 74.52 | 75.45 | 74.22 | 75.00 | 989,943 | +0.94(+1.28%) |
Oct 02, 2015 | 72.16 | 74.08 | 71.24 | 74.05 | 904,688 | +1.12(+1.54%) |
Oct 01, 2015 | 74.05 | 74.09 | 72.09 | 72.93 | 889,655 | -0.86(-1.17%) |
Sep 30, 2015 | 72.05 | 73.97 | 71.80 | 73.79 | 720,925 | +2.42(+3.39%) |
Sep 29, 2015 | 72.92 | 73.02 | 71.01 | 71.37 | 1,311,402 | -1.56(-2.14%) |
Sep 28, 2015 | 75.93 | 76.43 | 72.76 | 72.94 | 1,231,368 | -3.42(-4.48%) |
Sep 25, 2015 | 76.98 | 77.18 | 75.97 | 76.36 | 741,224 | -0.08(-0.11%) |
Sep 24, 2015 | 78.20 | 78.20 | 76.15 | 76.44 | 865,855 | -2.08(-2.64%) |
Sep 23, 2015 | 79.33 | 79.71 | 77.90 | 78.51 | 542,591 | -0.49(-0.62%) |
Sep 22, 2015 | 79.08 | 79.67 | 78.34 | 79.00 | 446,563 | -1.06(-1.32%) |
Sep 21, 2015 | 79.25 | 80.88 | 79.10 | 80.06 | 595,854 | +0.98(+1.24%) |
Sep 18, 2015 | 78.25 | 79.47 | 78.00 | 79.08 | 914,943 | +0.13(+0.17%) |
Sep 17, 2015 | 79.75 | 80.00 | 78.80 | 78.95 | 501,227 | -0.81(-1.01%) |
Sep 16, 2015 | 78.16 | 80.29 | 77.34 | 79.76 | 909,325 | -0.16(-0.20%) |
Sep 15, 2015 | 79.61 | 80.31 | 78.99 | 79.92 | 369,906 | +0.68(+0.85%) |
Sep 14, 2015 | 79.52 | 79.94 | 78.91 | 79.25 | 378,579 | -0.25(-0.32%) |
Sep 11, 2015 | 78.77 | 80.11 | 78.14 | 79.50 | 564,274 | +0.50(+0.63%) |
Sep 10, 2015 | 77.53 | 79.72 | 77.47 | 79.00 | 848,933 | +1.13(+1.45%) |
Sep 09, 2015 | 79.65 | 80.12 | 77.61 | 77.87 | 833,994 | -1.20(-1.51%) |
Sep 08, 2015 | 80.17 | 80.46 | 78.62 | 79.07 | 772,469 | -0.07(-0.09%) |
Sep 04, 2015 | 78.97 | 79.14 | 79.14 | 79.14 | 479,165 | -0.44(-0.55%) |
Sep 03, 2015 | 80.39 | 81.15 | 79.30 | 79.58 | 644,798 | -0.42(-0.53%) |
Sep 02, 2015 | 79.19 | 80.40 | 79.19 | 80.00 | 475,505 | +1.41(+1.79%) |