Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 86.53 | 88.68 | 86.40 | 87.38 | 680,089 | +1.04(+1.20%) |
Nov 27, 2015 | 86.50 | 88.21 | 85.63 | 86.34 | 327,987 | -0.33(-0.38%) |
Nov 25, 2015 | 88.58 | 86.67 | 86.67 | 86.67 | 960,200 | -1.89(-2.13%) |
Nov 24, 2015 | 89.50 | 90.82 | 79.31 | 88.56 | 3,437,540 | +2.55(+2.96%) |
Nov 23, 2015 | 83.78 | 86.64 | 83.55 | 86.01 | 973,710 | +2.63(+3.15%) |
Nov 20, 2015 | 83.90 | 84.17 | 82.67 | 83.38 | 561,637 | -0.06(-0.07%) |
Nov 19, 2015 | 83.43 | 83.90 | 81.80 | 83.44 | 690,850 | +0.07(+0.08%) |
Nov 18, 2015 | 82.97 | 84.43 | 82.74 | 83.37 | 492,406 | +0.87(+1.05%) |
Nov 17, 2015 | 84.29 | 84.49 | 81.96 | 82.50 | 554,388 | -1.74(-2.07%) |
Nov 16, 2015 | 81.89 | 84.50 | 81.55 | 84.24 | 512,315 | +2.42(+2.96%) |
Nov 13, 2015 | 82.35 | 82.86 | 81.12 | 81.82 | 473,227 | -1.10(-1.33%) |
Nov 12, 2015 | 84.19 | 85.30 | 82.29 | 82.92 | 654,675 | -2.44(-2.86%) |
Nov 11, 2015 | 84.16 | 85.48 | 83.85 | 85.36 | 468,489 | +1.32(+1.57%) |
Nov 10, 2015 | 83.36 | 84.84 | 83.03 | 84.04 | 537,851 | +0.67(+0.80%) |
Nov 09, 2015 | 82.03 | 83.63 | 80.63 | 83.37 | 594,872 | +1.05(+1.28%) |
Nov 06, 2015 | 84.00 | 84.53 | 78.25 | 82.32 | 1,328,630 | -2.99(-3.50%) |
Nov 05, 2015 | 84.37 | 85.76 | 84.24 | 85.31 | 681,837 | +1.19(+1.41%) |
Nov 04, 2015 | 84.19 | 85.07 | 82.31 | 84.12 | 1,008,228 | +1.07(+1.29%) |
Nov 03, 2015 | 80.44 | 84.23 | 80.44 | 83.05 | 1,151,707 | +2.87(+3.58%) |
Nov 02, 2015 | 76.49 | 80.78 | 76.32 | 80.18 | 715,030 | +4.09(+5.38%) |
Oct 30, 2015 | 76.30 | 77.15 | 74.85 | 76.09 | 496,210 | -0.15(-0.20%) |
Oct 29, 2015 | 78.40 | 78.82 | 75.72 | 76.24 | 663,611 | -2.60(-3.30%) |
Oct 28, 2015 | 74.99 | 78.85 | 74.99 | 78.84 | 615,103 | +4.17(+5.58%) |
Oct 27, 2015 | 74.52 | 74.78 | 72.46 | 74.67 | 478,745 | -0.09(-0.12%) |
Oct 26, 2015 | 75.85 | 76.47 | 74.49 | 74.76 | 492,332 | -1.03(-1.36%) |
Oct 23, 2015 | 77.72 | 78.16 | 75.00 | 75.79 | 578,391 | -0.94(-1.23%) |
Oct 22, 2015 | 77.10 | 77.65 | 75.70 | 76.73 | 619,454 | +0.27(+0.35%) |
Oct 21, 2015 | 79.22 | 79.50 | 75.74 | 76.46 | 663,647 | -2.17(-2.76%) |
Oct 20, 2015 | 77.73 | 79.98 | 77.73 | 78.63 | 822,766 | +0.93(+1.20%) |
Oct 19, 2015 | 75.06 | 78.41 | 74.87 | 77.70 | 1,151,226 | +2.50(+3.32%) |
Oct 16, 2015 | 76.85 | 77.40 | 74.51 | 75.20 | 596,469 | -1.21(-1.58%) |
Oct 15, 2015 | 74.46 | 76.55 | 73.78 | 76.41 | 1,046,487 | +1.99(+2.67%) |
Oct 14, 2015 | 74.89 | 75.75 | 73.05 | 74.42 | 639,453 | -0.26(-0.35%) |
Oct 13, 2015 | 78.53 | 78.94 | 74.37 | 74.68 | 798,708 | -4.30(-5.44%) |
Oct 12, 2015 | 78.40 | 79.35 | 77.88 | 78.98 | 510,876 | +0.69(+0.88%) |
Oct 09, 2015 | 78.24 | 79.16 | 77.50 | 78.29 | 426,434 | +0.52(+0.67%) |
Oct 08, 2015 | 77.90 | 78.23 | 77.06 | 77.77 | 432,664 | +0.02(+0.03%) |
Oct 07, 2015 | 74.98 | 79.55 | 74.69 | 77.75 | 922,844 | +3.80(+5.14%) |
Oct 06, 2015 | 74.83 | 75.31 | 73.71 | 73.95 | 394,334 | -0.70(-0.94%) |
Oct 05, 2015 | 72.00 | 75.31 | 71.50 | 74.65 | 786,433 | +3.41(+4.79%) |
Oct 02, 2015 | 69.38 | 71.27 | 68.50 | 71.24 | 381,815 | +0.42(+0.59%) |
Oct 01, 2015 | 72.46 | 73.00 | 68.25 | 70.82 | 702,087 | -1.54(-2.13%) |
Sep 30, 2015 | 70.73 | 72.67 | 69.66 | 72.36 | 543,428 | +2.31(+3.30%) |
Sep 29, 2015 | 71.22 | 71.74 | 69.10 | 70.05 | 691,452 | -1.23(-1.73%) |
Sep 28, 2015 | 75.98 | 76.25 | 70.75 | 71.28 | 1,040,096 | -5.20(-6.80%) |
Sep 25, 2015 | 78.95 | 79.11 | 75.68 | 76.48 | 451,668 | -1.63(-2.09%) |
Sep 24, 2015 | 78.47 | 78.71 | 76.25 | 78.11 | 551,585 | -1.18(-1.49%) |
Sep 23, 2015 | 77.90 | 79.79 | 77.90 | 79.29 | 414,180 | +1.59(+2.05%) |
Sep 22, 2015 | 77.96 | 78.21 | 77.00 | 77.70 | 399,392 | -1.10(-1.40%) |
Sep 21, 2015 | 78.39 | 79.75 | 77.50 | 78.80 | 321,005 | +1.11(+1.43%) |
Sep 18, 2015 | 78.08 | 79.40 | 77.51 | 77.69 | 809,717 | -1.63(-2.05%) |
Sep 17, 2015 | 78.94 | 80.85 | 78.01 | 79.32 | 623,316 | +0.08(+0.10%) |
Sep 16, 2015 | 77.70 | 79.26 | 76.86 | 79.24 | 677,177 | +1.73(+2.23%) |
Sep 15, 2015 | 77.91 | 78.60 | 76.54 | 77.51 | 802,208 | -0.02(-0.03%) |
Sep 14, 2015 | 75.81 | 78.00 | 75.20 | 77.53 | 539,624 | +2.33(+3.10%) |
Sep 11, 2015 | 74.06 | 75.21 | 73.55 | 75.20 | 473,171 | +0.68(+0.91%) |
Sep 10, 2015 | 74.30 | 75.18 | 71.68 | 74.52 | 2,894,124 | -0.01(-0.01%) |
Sep 09, 2015 | 76.50 | 77.75 | 74.00 | 74.53 | 764,636 | -1.69(-2.22%) |
Sep 08, 2015 | 73.97 | 76.35 | 73.48 | 76.22 | 542,307 | +3.65(+5.03%) |
Sep 04, 2015 | 72.05 | 72.57 | 72.57 | 72.57 | 237,300 | -0.65(-0.89%) |
Sep 03, 2015 | 72.46 | 74.62 | 72.42 | 73.22 | 486,790 | +1.23(+1.71%) |
Sep 02, 2015 | 69.86 | 72.05 | 68.99 | 71.99 | 468,776 | +3.42(+4.99%) |