Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 80.03 | 80.03 | 79.31 | 79.67 | 30,238 | -0.12(-0.15%) |
Nov 27, 2015 | 80.23 | 80.30 | 79.49 | 79.78 | 29,099 | -1.21(-1.49%) |
Nov 25, 2015 | 81.16 | 80.99 | 80.99 | 80.99 | 10,985 | +0.07(+0.09%) |
Nov 24, 2015 | 79.12 | 81.11 | 79.12 | 80.92 | 53,014 | +2.04(+2.58%) |
Nov 23, 2015 | 78.41 | 79.30 | 77.93 | 78.88 | 11,177 | +1.30(+1.67%) |
Nov 20, 2015 | 77.53 | 78.84 | 77.06 | 77.58 | 36,595 | +0.16(+0.21%) |
Nov 19, 2015 | 77.44 | 77.58 | 76.35 | 77.42 | 17,288 | -1.57(-1.99%) |
Nov 18, 2015 | 77.93 | 79.04 | 77.93 | 78.99 | 26,503 | +1.53(+1.98%) |
Nov 17, 2015 | 77.09 | 77.78 | 76.71 | 77.46 | 30,771 | +2.08(+2.76%) |
Nov 16, 2015 | 74.40 | 75.76 | 74.28 | 75.38 | 15,861 | +0.12(+0.16%) |
Nov 13, 2015 | 76.27 | 76.32 | 74.42 | 75.26 | 63,640 | -1.08(-1.41%) |
Nov 12, 2015 | 76.32 | 76.81 | 76.08 | 76.34 | 24,762 | +1.53(+2.04%) |
Nov 11, 2015 | 74.75 | 75.06 | 73.82 | 74.81 | 69,258 | +2.70(+3.75%) |
Nov 10, 2015 | 71.50 | 72.62 | 71.48 | 72.11 | 5,371 | +0.75(+1.06%) |
Nov 09, 2015 | 71.87 | 71.87 | 71.25 | 71.36 | 7,121 | -1.06(-1.46%) |
Nov 06, 2015 | 72.74 | 72.74 | 72.04 | 72.41 | 3,278 | -0.14(-0.20%) |
Nov 05, 2015 | 72.47 | 73.29 | 72.20 | 72.56 | 9,850 | +0.21(+0.29%) |
Nov 04, 2015 | 72.10 | 72.42 | 71.91 | 72.35 | 6,733 | +0.13(+0.19%) |
Nov 03, 2015 | 72.22 | 72.55 | 72.13 | 72.22 | 8,343 | -0.06(-0.09%) |
Nov 02, 2015 | 72.19 | 72.40 | 71.78 | 72.28 | 16,792 | +0.92(+1.28%) |
Oct 30, 2015 | 71.57 | 71.68 | 70.90 | 71.36 | 38,023 | +0.03(+0.04%) |
Oct 29, 2015 | 70.96 | 71.34 | 70.83 | 71.34 | 9,009 | -1.17(-1.61%) |
Oct 28, 2015 | 73.02 | 73.35 | 71.86 | 72.50 | 7,481 | -0.82(-1.11%) |
Oct 27, 2015 | 73.28 | 73.58 | 72.86 | 73.32 | 6,172 | -0.27(-0.37%) |
Oct 26, 2015 | 72.96 | 73.76 | 72.96 | 73.59 | 19,258 | +2.06(+2.88%) |
Oct 23, 2015 | 72.06 | 72.06 | 71.34 | 71.53 | 12,481 | +0.27(+0.38%) |
Oct 22, 2015 | 71.01 | 71.62 | 70.89 | 71.26 | 27,746 | +1.06(+1.51%) |
Oct 21, 2015 | 70.07 | 70.20 | 69.73 | 70.20 | 5,667 | +0.21(+0.29%) |
Oct 20, 2015 | 69.32 | 69.99 | 69.32 | 69.99 | 4,374 | +1.36(+1.99%) |
Oct 19, 2015 | 69.01 | 69.01 | 68.38 | 68.63 | 6,056 | +0.38(+0.55%) |
Oct 16, 2015 | 68.63 | 68.98 | 67.80 | 68.25 | 4,133 | -0.43(-0.63%) |
Oct 15, 2015 | 68.70 | 68.97 | 68.07 | 68.68 | 11,800 | +0.61(+0.90%) |
Oct 14, 2015 | 68.05 | 68.63 | 66.81 | 68.07 | 9,523 | +0.83(+1.24%) |
Oct 13, 2015 | 67.04 | 67.47 | 66.98 | 67.24 | 8,332 | -1.11(-1.62%) |
Oct 12, 2015 | 68.95 | 69.00 | 68.16 | 68.34 | 23,538 | +0.13(+0.19%) |
Oct 09, 2015 | 68.66 | 69.15 | 67.37 | 68.21 | 16,564 | -0.34(-0.50%) |
Oct 08, 2015 | 68.55 | 68.71 | 68.10 | 68.56 | 3,850 | -0.23(-0.34%) |
Oct 07, 2015 | 68.76 | 69.36 | 68.65 | 68.79 | 9,416 | -0.13(-0.20%) |
Oct 06, 2015 | 68.61 | 69.35 | 68.61 | 68.92 | 13,801 | +0.28(+0.41%) |
Oct 05, 2015 | 68.60 | 69.09 | 68.10 | 68.65 | 8,447 | +1.02(+1.51%) |
Oct 02, 2015 | 66.24 | 67.62 | 66.24 | 67.62 | 9,704 | +1.09(+1.63%) |
Oct 01, 2015 | 66.49 | 67.12 | 66.40 | 66.54 | 19,700 | -0.41(-0.62%) |
Sep 30, 2015 | 66.90 | 66.95 | 65.90 | 66.95 | 14,620 | -0.20(-0.29%) |
Sep 29, 2015 | 67.08 | 67.42 | 66.73 | 67.15 | 12,121 | +2.38(+3.67%) |
Sep 28, 2015 | 65.33 | 65.41 | 64.65 | 64.77 | 21,029 | -1.23(-1.86%) |
Sep 25, 2015 | 66.17 | 66.19 | 65.45 | 66.00 | 13,314 | +0.41(+0.63%) |
Sep 24, 2015 | 66.67 | 66.71 | 65.22 | 65.59 | 19,603 | -1.18(-1.76%) |
Sep 23, 2015 | 67.05 | 67.05 | 66.43 | 66.76 | 6,912 | +0.00(+0.00%) |
Sep 22, 2015 | 66.68 | 67.30 | 66.68 | 66.76 | 6,616 | -0.24(-0.36%) |
Sep 21, 2015 | 66.85 | 67.42 | 66.69 | 67.00 | 13,389 | -0.40(-0.59%) |
Sep 18, 2015 | 67.52 | 68.15 | 67.32 | 67.40 | 13,890 | -1.15(-1.68%) |
Sep 17, 2015 | 67.86 | 68.80 | 67.73 | 68.55 | 19,071 | -0.94(-1.36%) |
Sep 16, 2015 | 68.99 | 69.49 | 68.74 | 69.49 | 13,921 | -1.17(-1.65%) |
Sep 15, 2015 | 70.23 | 70.78 | 70.06 | 70.66 | 16,596 | +0.19(+0.27%) |
Sep 14, 2015 | 70.89 | 70.89 | 70.21 | 70.47 | 6,943 | -0.16(-0.23%) |
Sep 11, 2015 | 70.39 | 70.86 | 70.39 | 70.63 | 3,051 | +0.39(+0.55%) |
Sep 10, 2015 | 69.71 | 70.26 | 69.46 | 70.24 | 9,802 | -0.38(-0.53%) |
Sep 09, 2015 | 71.38 | 71.43 | 70.55 | 70.62 | 7,530 | -0.92(-1.29%) |
Sep 08, 2015 | 71.40 | 71.79 | 70.92 | 71.54 | 12,251 | +1.56(+2.23%) |
Sep 04, 2015 | 69.09 | 69.98 | 69.98 | 69.98 | 3,231 | +0.36(+0.52%) |
Sep 03, 2015 | 69.85 | 70.55 | 69.48 | 69.62 | 6,995 | -0.96(-1.36%) |
Sep 02, 2015 | 70.01 | 71.14 | 69.97 | 70.58 | 15,294 | +1.85(+2.69%) |