Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 75.86 | 76.20 | 74.43 | 74.83 | 331,335 | -0.78(-1.03%) |
Nov 27, 2015 | 75.08 | 75.83 | 75.08 | 75.60 | 83,572 | +0.58(+0.78%) |
Nov 25, 2015 | 74.79 | 75.02 | 75.02 | 75.02 | 157,110 | +0.23(+0.30%) |
Nov 24, 2015 | 74.19 | 74.92 | 74.12 | 74.79 | 158,519 | +0.10(+0.13%) |
Nov 23, 2015 | 74.42 | 75.28 | 74.34 | 74.69 | 250,721 | -0.06(-0.09%) |
Nov 20, 2015 | 75.01 | 75.18 | 74.40 | 74.76 | 305,024 | -0.06(-0.09%) |
Nov 19, 2015 | 75.02 | 75.14 | 74.40 | 74.82 | 235,024 | +0.05(+0.07%) |
Nov 18, 2015 | 74.00 | 74.90 | 73.26 | 74.76 | 213,287 | +0.92(+1.25%) |
Nov 17, 2015 | 73.83 | 74.78 | 73.46 | 73.84 | 235,115 | +0.19(+0.26%) |
Nov 16, 2015 | 72.50 | 73.72 | 72.17 | 73.65 | 267,585 | +1.17(+1.61%) |
Nov 13, 2015 | 73.82 | 75.14 | 72.41 | 72.48 | 260,760 | -1.75(-2.36%) |
Nov 12, 2015 | 74.21 | 75.24 | 73.31 | 74.24 | 311,386 | -0.57(-0.76%) |
Nov 11, 2015 | 74.66 | 75.36 | 74.11 | 74.80 | 265,734 | +0.40(+0.54%) |
Nov 10, 2015 | 73.43 | 74.65 | 73.24 | 74.40 | 312,134 | +1.07(+1.46%) |
Nov 09, 2015 | 74.76 | 75.53 | 73.29 | 73.33 | 308,275 | -1.43(-1.92%) |
Nov 06, 2015 | 74.65 | 75.43 | 74.28 | 74.76 | 449,266 | -0.22(-0.29%) |
Nov 05, 2015 | 75.41 | 75.68 | 74.34 | 74.98 | 460,273 | -0.27(-0.36%) |
Nov 04, 2015 | 76.36 | 76.77 | 74.97 | 75.26 | 416,256 | -0.73(-0.96%) |
Nov 03, 2015 | 73.79 | 76.14 | 73.79 | 75.98 | 592,860 | +1.55(+2.08%) |
Nov 02, 2015 | 74.53 | 74.88 | 73.53 | 74.44 | 525,784 | +0.30(+0.40%) |
Oct 30, 2015 | 74.61 | 75.82 | 74.02 | 74.14 | 318,555 | -0.77(-1.03%) |
Oct 29, 2015 | 75.20 | 75.81 | 74.52 | 74.91 | 296,869 | -0.36(-0.48%) |
Oct 28, 2015 | 74.04 | 75.31 | 73.72 | 75.27 | 480,529 | +1.52(+2.06%) |
Oct 27, 2015 | 73.50 | 74.10 | 73.39 | 73.76 | 293,225 | -0.55(-0.75%) |
Oct 26, 2015 | 73.84 | 74.47 | 73.14 | 74.31 | 394,092 | +0.47(+0.64%) |
Oct 23, 2015 | 72.99 | 74.02 | 71.66 | 73.84 | 630,346 | +1.28(+1.77%) |
Oct 22, 2015 | 68.25 | 72.92 | 64.65 | 72.56 | 921,876 | +5.38(+8.01%) |
Oct 21, 2015 | 68.51 | 68.63 | 67.11 | 67.17 | 223,154 | -1.10(-1.61%) |
Oct 20, 2015 | 68.86 | 69.06 | 68.08 | 68.27 | 207,144 | -0.51(-0.74%) |
Oct 19, 2015 | 68.17 | 69.80 | 67.98 | 68.78 | 166,850 | +0.39(+0.57%) |
Oct 16, 2015 | 68.15 | 69.27 | 67.58 | 68.39 | 161,869 | +0.25(+0.37%) |
Oct 15, 2015 | 67.19 | 68.30 | 66.67 | 68.14 | 244,220 | +1.06(+1.59%) |
Oct 14, 2015 | 67.58 | 68.19 | 66.65 | 67.07 | 355,922 | -0.67(-0.99%) |
Oct 13, 2015 | 68.14 | 71.80 | 67.61 | 67.75 | 296,973 | -0.60(-0.88%) |
Oct 12, 2015 | 67.92 | 68.78 | 66.25 | 68.35 | 326,855 | -0.45(-0.66%) |
Oct 09, 2015 | 68.83 | 69.93 | 68.65 | 68.80 | 240,552 | +0.05(+0.08%) |
Oct 08, 2015 | 67.66 | 69.35 | 67.45 | 68.75 | 425,452 | +0.86(+1.27%) |
Oct 07, 2015 | 67.89 | 68.15 | 67.19 | 67.88 | 305,474 | +0.26(+0.39%) |
Oct 06, 2015 | 67.73 | 67.81 | 66.93 | 67.62 | 243,896 | -0.21(-0.31%) |
Oct 05, 2015 | 67.47 | 67.96 | 66.71 | 67.83 | 237,912 | +0.65(+0.97%) |
Oct 02, 2015 | 65.06 | 67.20 | 65.06 | 67.17 | 293,289 | +1.14(+1.72%) |
Oct 01, 2015 | 65.78 | 66.35 | 65.21 | 66.04 | 363,249 | +0.30(+0.46%) |
Sep 30, 2015 | 65.88 | 66.27 | 65.28 | 65.74 | 241,742 | +0.43(+0.65%) |
Sep 29, 2015 | 65.55 | 65.77 | 64.95 | 65.31 | 508,310 | -0.14(-0.21%) |
Sep 28, 2015 | 65.95 | 66.32 | 65.27 | 65.45 | 342,660 | -0.71(-1.07%) |
Sep 25, 2015 | 66.34 | 67.00 | 65.69 | 66.15 | 327,296 | +0.44(+0.66%) |
Sep 24, 2015 | 65.11 | 65.75 | 64.91 | 65.72 | 328,854 | +0.25(+0.39%) |
Sep 23, 2015 | 65.55 | 65.82 | 65.26 | 65.46 | 239,871 | +0.09(+0.14%) |
Sep 22, 2015 | 65.11 | 65.72 | 64.64 | 65.37 | 560,442 | -0.43(-0.65%) |
Sep 21, 2015 | 65.79 | 66.46 | 65.28 | 65.80 | 193,929 | +0.58(+0.89%) |
Sep 18, 2015 | 65.02 | 66.25 | 65.02 | 65.22 | 445,565 | -0.97(-1.47%) |
Sep 17, 2015 | 65.73 | 67.16 | 65.72 | 66.19 | 186,262 | +0.23(+0.34%) |
Sep 16, 2015 | 65.68 | 66.00 | 65.56 | 65.96 | 237,687 | +0.32(+0.48%) |
Sep 15, 2015 | 65.59 | 66.02 | 65.45 | 65.65 | 229,007 | +0.26(+0.40%) |
Sep 14, 2015 | 65.67 | 65.67 | 64.90 | 65.38 | 146,006 | -0.25(-0.39%) |
Sep 11, 2015 | 64.17 | 65.68 | 64.03 | 65.64 | 245,218 | +1.04(+1.60%) |
Sep 10, 2015 | 64.41 | 64.85 | 64.15 | 64.60 | 226,475 | +0.06(+0.10%) |
Sep 09, 2015 | 65.37 | 65.46 | 64.39 | 64.54 | 437,087 | -0.28(-0.43%) |
Sep 08, 2015 | 64.49 | 64.88 | 63.98 | 64.82 | 264,049 | +1.86(+2.96%) |
Sep 04, 2015 | 62.54 | 62.95 | 62.95 | 62.95 | 166,186 | -0.34(-0.53%) |
Sep 03, 2015 | 63.20 | 63.70 | 62.97 | 63.29 | 151,115 | +0.32(+0.51%) |
Sep 02, 2015 | 61.58 | 63.05 | 61.58 | 62.97 | 275,183 | +1.89(+3.10%) |