Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 68.18 | 69.01 | 67.78 | 68.42 | 213,371 | +0.24(+0.35%) |
Nov 27, 2015 | 67.55 | 69.52 | 67.23 | 68.18 | 137,757 | +0.63(+0.94%) |
Nov 25, 2015 | 68.10 | 67.55 | 67.55 | 67.55 | 266,773 | -0.71(-1.04%) |
Nov 24, 2015 | 67.55 | 69.13 | 67.39 | 68.26 | 331,791 | +0.63(+0.94%) |
Nov 23, 2015 | 69.76 | 69.92 | 67.47 | 67.62 | 418,506 | -2.29(-3.28%) |
Nov 20, 2015 | 70.00 | 70.87 | 69.29 | 69.92 | 249,112 | +0.44(+0.63%) |
Nov 19, 2015 | 69.48 | 69.95 | 67.22 | 69.48 | 306,529 | -0.16(-0.22%) |
Nov 18, 2015 | 70.19 | 70.42 | 69.02 | 69.64 | 238,497 | -0.31(-0.45%) |
Nov 17, 2015 | 70.81 | 70.89 | 69.17 | 69.95 | 235,637 | -0.94(-1.32%) |
Nov 16, 2015 | 68.63 | 71.43 | 68.63 | 70.89 | 270,613 | +2.42(+3.53%) |
Nov 13, 2015 | 66.83 | 69.64 | 66.60 | 68.47 | 216,352 | +1.33(+1.97%) |
Nov 12, 2015 | 68.00 | 68.08 | 66.60 | 67.14 | 343,826 | -1.17(-1.71%) |
Nov 11, 2015 | 69.09 | 69.87 | 67.85 | 68.31 | 294,735 | -0.94(-1.35%) |
Nov 10, 2015 | 69.72 | 69.95 | 68.63 | 69.25 | 249,344 | -0.70(-1.00%) |
Nov 09, 2015 | 70.26 | 71.20 | 68.55 | 69.95 | 262,446 | -0.70(-0.99%) |
Nov 06, 2015 | 70.58 | 71.90 | 69.25 | 70.65 | 365,889 | +0.00(+0.00%) |
Nov 05, 2015 | 69.09 | 73.30 | 68.94 | 70.65 | 508,796 | +1.33(+1.91%) |
Nov 04, 2015 | 73.77 | 74.01 | 67.07 | 69.33 | 821,663 | -3.51(-4.82%) |
Nov 03, 2015 | 72.29 | 73.23 | 71.86 | 72.84 | 320,100 | +0.70(+0.97%) |
Nov 02, 2015 | 70.89 | 72.45 | 70.58 | 72.13 | 277,853 | +1.01(+1.43%) |
Oct 30, 2015 | 71.28 | 71.51 | 70.26 | 71.12 | 218,140 | -0.16(-0.22%) |
Oct 29, 2015 | 72.68 | 73.62 | 71.04 | 71.28 | 260,558 | -1.79(-2.45%) |
Oct 28, 2015 | 72.37 | 73.85 | 71.43 | 73.07 | 334,138 | +1.95(+2.74%) |
Oct 27, 2015 | 72.52 | 72.60 | 70.22 | 71.12 | 319,199 | -1.79(-2.46%) |
Oct 26, 2015 | 74.94 | 75.49 | 72.60 | 72.91 | 194,467 | -1.87(-2.50%) |
Oct 23, 2015 | 74.24 | 74.86 | 73.54 | 74.79 | 302,938 | +1.56(+2.13%) |
Oct 22, 2015 | 73.77 | 76.11 | 73.15 | 73.23 | 375,336 | -0.39(-0.53%) |
Oct 21, 2015 | 73.69 | 74.32 | 72.60 | 73.62 | 315,417 | +0.39(+0.53%) |
Oct 20, 2015 | 73.15 | 73.69 | 72.68 | 73.23 | 179,280 | +0.00(+0.00%) |
Oct 19, 2015 | 73.23 | 73.93 | 72.21 | 73.23 | 348,826 | -0.08(-0.11%) |
Oct 16, 2015 | 75.25 | 75.41 | 73.07 | 73.30 | 293,307 | -1.64(-2.19%) |
Oct 15, 2015 | 75.18 | 76.66 | 73.46 | 74.94 | 341,933 | -0.16(-0.21%) |
Oct 14, 2015 | 75.57 | 75.96 | 73.62 | 75.10 | 156,617 | -0.39(-0.52%) |
Oct 13, 2015 | 76.89 | 77.98 | 75.33 | 75.49 | 210,623 | -2.11(-2.71%) |
Oct 12, 2015 | 78.69 | 78.84 | 76.42 | 77.59 | 206,909 | -0.94(-1.19%) |
Oct 09, 2015 | 79.39 | 79.78 | 77.91 | 78.53 | 189,731 | -0.08(-0.10%) |
Oct 08, 2015 | 79.23 | 79.39 | 78.06 | 78.61 | 250,403 | -0.62(-0.79%) |
Oct 07, 2015 | 78.76 | 80.56 | 77.36 | 79.23 | 255,872 | +1.33(+1.70%) |
Oct 06, 2015 | 77.91 | 79.54 | 76.97 | 77.91 | 221,940 | +0.47(+0.60%) |
Oct 05, 2015 | 76.19 | 77.98 | 75.96 | 77.44 | 227,651 | +2.34(+3.12%) |
Oct 02, 2015 | 72.84 | 75.18 | 72.06 | 75.10 | 191,861 | +1.72(+2.34%) |
Oct 01, 2015 | 71.51 | 74.47 | 71.20 | 73.38 | 360,958 | +1.87(+2.62%) |
Sep 30, 2015 | 70.97 | 72.21 | 69.80 | 71.51 | 487,725 | +2.42(+3.50%) |
Sep 29, 2015 | 69.72 | 70.89 | 68.86 | 69.09 | 192,960 | -0.23(-0.34%) |
Sep 28, 2015 | 72.60 | 72.60 | 69.33 | 69.33 | 243,455 | -3.43(-4.72%) |
Sep 25, 2015 | 73.46 | 74.16 | 72.60 | 72.76 | 128,871 | -0.31(-0.43%) |
Sep 24, 2015 | 72.68 | 73.62 | 71.82 | 73.07 | 196,697 | +0.08(+0.11%) |
Sep 23, 2015 | 74.79 | 75.18 | 72.03 | 72.99 | 290,421 | -1.79(-2.40%) |
Sep 22, 2015 | 76.42 | 76.58 | 74.55 | 74.79 | 261,603 | -1.64(-2.14%) |
Sep 21, 2015 | 78.06 | 78.53 | 76.27 | 76.42 | 227,830 | -1.09(-1.41%) |
Sep 18, 2015 | 75.72 | 78.22 | 75.57 | 77.52 | 239,516 | +0.78(+1.02%) |
Sep 17, 2015 | 75.02 | 78.49 | 74.63 | 76.74 | 247,338 | +1.79(+2.39%) |
Sep 16, 2015 | 73.07 | 75.25 | 72.99 | 74.94 | 154,193 | +2.11(+2.89%) |
Sep 15, 2015 | 71.43 | 72.91 | 71.36 | 72.84 | 126,786 | +1.40(+1.97%) |
Sep 14, 2015 | 72.52 | 72.52 | 70.81 | 71.43 | 191,747 | -1.09(-1.51%) |
Sep 11, 2015 | 72.29 | 72.68 | 71.20 | 72.52 | 161,375 | -0.39(-0.53%) |
Sep 10, 2015 | 72.45 | 73.15 | 71.74 | 72.91 | 171,866 | +0.55(+0.75%) |
Sep 09, 2015 | 73.30 | 73.54 | 71.36 | 72.37 | 192,474 | +0.23(+0.32%) |
Sep 08, 2015 | 73.62 | 73.69 | 71.82 | 72.13 | 205,869 | -0.39(-0.54%) |
Sep 04, 2015 | 72.06 | 72.52 | 72.52 | 72.52 | 152,955 | -0.94(-1.27%) |
Sep 03, 2015 | 72.60 | 74.08 | 71.98 | 73.46 | 168,138 | +1.17(+1.62%) |
Sep 02, 2015 | 72.91 | 73.07 | 71.20 | 72.29 | 222,908 | +0.00(+0.00%) |