Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 73.23 | 73.74 | 72.90 | 73.49 | 867,206 | +0.86(+1.19%) |
Nov 27, 2015 | 72.27 | 72.80 | 72.11 | 72.63 | 354,007 | -0.27(-0.38%) |
Nov 25, 2015 | 72.39 | 72.90 | 72.90 | 72.90 | 610,384 | -0.11(-0.15%) |
Nov 24, 2015 | 72.27 | 73.23 | 72.04 | 73.01 | 402,383 | +0.67(+0.92%) |
Nov 23, 2015 | 72.95 | 73.43 | 72.35 | 72.35 | 869,136 | -1.10(-1.50%) |
Nov 20, 2015 | 72.93 | 73.74 | 72.91 | 73.45 | 753,053 | +0.12(+0.16%) |
Nov 19, 2015 | 72.64 | 73.35 | 72.46 | 73.33 | 433,609 | +0.79(+1.09%) |
Nov 18, 2015 | 71.84 | 72.60 | 71.75 | 72.54 | 614,947 | +0.82(+1.14%) |
Nov 17, 2015 | 71.93 | 72.18 | 71.52 | 71.72 | 360,873 | +0.09(+0.12%) |
Nov 16, 2015 | 71.02 | 71.65 | 70.92 | 71.63 | 868,963 | +0.78(+1.10%) |
Nov 13, 2015 | 71.38 | 71.78 | 70.61 | 70.86 | 652,386 | -0.93(-1.30%) |
Nov 12, 2015 | 72.18 | 72.49 | 71.76 | 71.79 | 747,459 | -0.95(-1.30%) |
Nov 11, 2015 | 72.79 | 73.46 | 72.65 | 72.74 | 712,143 | -0.05(-0.06%) |
Nov 10, 2015 | 71.94 | 73.15 | 71.88 | 72.78 | 1,156,691 | -0.15(-0.21%) |
Nov 09, 2015 | 72.90 | 73.36 | 72.70 | 72.93 | 700,902 | -0.24(-0.33%) |
Nov 06, 2015 | 72.52 | 73.46 | 72.49 | 73.17 | 1,140,112 | -0.16(-0.22%) |
Nov 05, 2015 | 72.81 | 73.55 | 72.21 | 73.33 | 1,271,898 | +1.44(+2.01%) |
Nov 04, 2015 | 71.71 | 72.35 | 71.29 | 71.89 | 1,176,938 | +1.73(+2.46%) |
Nov 03, 2015 | 69.84 | 70.29 | 69.58 | 70.17 | 567,070 | -0.44(-0.62%) |
Nov 02, 2015 | 70.31 | 70.68 | 70.13 | 70.60 | 598,583 | +0.12(+0.16%) |
Oct 30, 2015 | 70.00 | 70.93 | 69.90 | 70.49 | 624,258 | +0.47(+0.67%) |
Oct 29, 2015 | 70.48 | 70.50 | 69.67 | 70.01 | 649,185 | -0.94(-1.33%) |
Oct 28, 2015 | 70.64 | 71.17 | 69.88 | 70.96 | 686,777 | +0.94(+1.34%) |
Oct 27, 2015 | 69.89 | 70.36 | 69.75 | 70.02 | 689,686 | -0.24(-0.34%) |
Oct 26, 2015 | 69.94 | 70.51 | 69.15 | 70.26 | 884,817 | -0.35(-0.50%) |
Oct 23, 2015 | 69.84 | 71.06 | 69.61 | 70.61 | 2,016,167 | +2.60(+3.83%) |
Oct 22, 2015 | 66.84 | 68.09 | 66.74 | 68.01 | 1,240,353 | +1.35(+2.03%) |
Oct 21, 2015 | 67.18 | 67.22 | 66.43 | 66.65 | 813,948 | -0.20(-0.30%) |
Oct 20, 2015 | 66.05 | 67.33 | 65.99 | 66.86 | 929,051 | +0.98(+1.48%) |
Oct 19, 2015 | 65.82 | 66.04 | 65.49 | 65.88 | 798,437 | -0.63(-0.94%) |
Oct 16, 2015 | 65.55 | 66.65 | 65.55 | 66.51 | 761,669 | +0.55(+0.83%) |
Oct 15, 2015 | 65.43 | 66.11 | 64.94 | 65.96 | 955,224 | +0.85(+1.30%) |
Oct 14, 2015 | 65.38 | 65.45 | 64.58 | 65.11 | 983,383 | +0.00(+0.00%) |
Oct 13, 2015 | 65.46 | 65.71 | 64.98 | 65.11 | 959,773 | -0.75(-1.14%) |
Oct 12, 2015 | 66.36 | 66.58 | 65.77 | 65.86 | 791,094 | +0.17(+0.26%) |
Oct 09, 2015 | 65.58 | 66.02 | 65.13 | 65.70 | 1,072,133 | +0.41(+0.62%) |
Oct 08, 2015 | 64.21 | 65.32 | 64.20 | 65.29 | 1,009,573 | +0.35(+0.54%) |
Oct 07, 2015 | 64.49 | 64.95 | 64.18 | 64.94 | 1,038,831 | +0.93(+1.45%) |
Oct 06, 2015 | 64.95 | 65.11 | 63.83 | 64.01 | 1,090,644 | -0.27(-0.43%) |
Oct 05, 2015 | 64.07 | 64.64 | 63.84 | 64.28 | 733,539 | +0.62(+0.97%) |
Oct 02, 2015 | 63.51 | 63.78 | 62.68 | 63.67 | 1,541,411 | +0.10(+0.16%) |
Oct 01, 2015 | 64.70 | 65.29 | 63.00 | 63.57 | 2,184,282 | +0.19(+0.30%) |
Sep 30, 2015 | 62.28 | 63.50 | 62.02 | 63.38 | 1,517,772 | +2.71(+4.47%) |
Sep 29, 2015 | 60.40 | 60.90 | 59.67 | 60.67 | 1,045,691 | +1.44(+2.43%) |
Sep 28, 2015 | 58.97 | 59.53 | 58.77 | 59.22 | 788,949 | -0.70(-1.16%) |
Sep 25, 2015 | 59.71 | 60.65 | 59.57 | 59.92 | 974,767 | +0.90(+1.53%) |
Sep 24, 2015 | 58.32 | 59.41 | 57.54 | 59.02 | 1,564,489 | -1.09(-1.82%) |
Sep 23, 2015 | 60.45 | 60.73 | 59.81 | 60.11 | 467,032 | -0.48(-0.79%) |
Sep 22, 2015 | 60.07 | 60.63 | 59.46 | 60.59 | 888,305 | -1.55(-2.49%) |
Sep 21, 2015 | 61.74 | 62.82 | 61.46 | 62.14 | 841,402 | -0.38(-0.61%) |
Sep 18, 2015 | 62.94 | 63.51 | 62.49 | 62.52 | 974,697 | -1.45(-2.26%) |
Sep 17, 2015 | 63.47 | 64.76 | 63.25 | 63.97 | 810,986 | -0.07(-0.11%) |
Sep 16, 2015 | 62.07 | 64.20 | 61.97 | 64.04 | 1,335,989 | +2.35(+3.81%) |
Sep 15, 2015 | 61.03 | 61.84 | 60.88 | 61.69 | 675,980 | +0.47(+0.77%) |
Sep 14, 2015 | 61.31 | 61.62 | 60.93 | 61.22 | 492,668 | -0.12(-0.20%) |
Sep 11, 2015 | 61.09 | 61.35 | 60.38 | 61.34 | 1,167,782 | +0.52(+0.86%) |
Sep 10, 2015 | 61.57 | 61.63 | 60.55 | 60.82 | 1,124,750 | -0.83(-1.35%) |
Sep 09, 2015 | 62.22 | 62.78 | 61.51 | 61.65 | 1,461,591 | +1.12(+1.84%) |
Sep 08, 2015 | 60.52 | 60.89 | 59.79 | 60.53 | 1,026,541 | +2.73(+4.73%) |
Sep 04, 2015 | 57.90 | 57.80 | 57.80 | 57.80 | 614,062 | -1.03(-1.76%) |
Sep 03, 2015 | 58.04 | 59.32 | 57.86 | 58.84 | 1,169,812 | +1.63(+2.85%) |
Sep 02, 2015 | 57.68 | 57.72 | 56.43 | 57.21 | 969,132 | -0.02(-0.03%) |