Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 73.32 | 73.67 | 72.28 | 72.38 | 1,184,160 | -0.70(-0.96%) |
Nov 27, 2015 | 72.12 | 73.22 | 72.01 | 73.09 | 333,944 | +0.86(+1.19%) |
Nov 25, 2015 | 71.86 | 72.23 | 72.23 | 72.23 | 513,423 | +0.67(+0.93%) |
Nov 24, 2015 | 70.96 | 71.75 | 70.74 | 71.56 | 474,954 | +0.08(+0.12%) |
Nov 23, 2015 | 71.39 | 71.92 | 71.19 | 71.48 | 494,138 | -0.19(-0.27%) |
Nov 20, 2015 | 72.14 | 72.61 | 70.02 | 71.67 | 541,398 | -0.12(-0.17%) |
Nov 19, 2015 | 71.77 | 72.37 | 71.27 | 71.79 | 685,767 | +0.06(+0.08%) |
Nov 18, 2015 | 70.45 | 71.76 | 69.47 | 71.74 | 1,078,695 | +1.53(+2.17%) |
Nov 17, 2015 | 69.51 | 70.83 | 69.11 | 70.21 | 803,164 | +0.74(+1.07%) |
Nov 16, 2015 | 68.30 | 69.53 | 67.83 | 69.47 | 923,381 | +0.87(+1.27%) |
Nov 13, 2015 | 68.52 | 69.17 | 68.19 | 68.60 | 1,040,544 | +0.06(+0.08%) |
Nov 12, 2015 | 68.77 | 69.20 | 68.37 | 68.55 | 1,099,734 | -0.59(-0.86%) |
Nov 11, 2015 | 70.28 | 70.29 | 68.85 | 69.14 | 1,207,030 | -0.80(-1.14%) |
Nov 10, 2015 | 70.29 | 71.39 | 68.92 | 69.93 | 2,141,032 | +0.63(+0.91%) |
Nov 09, 2015 | 70.48 | 71.03 | 68.46 | 69.30 | 1,430,862 | -1.55(-2.18%) |
Nov 06, 2015 | 68.97 | 70.90 | 68.85 | 70.85 | 1,856,407 | +1.55(+2.23%) |
Nov 05, 2015 | 69.94 | 70.32 | 69.15 | 69.30 | 660,943 | -0.48(-0.69%) |
Nov 04, 2015 | 70.29 | 70.29 | 69.33 | 69.78 | 691,612 | -0.25(-0.36%) |
Nov 03, 2015 | 70.40 | 70.72 | 69.94 | 70.03 | 1,040,473 | -0.64(-0.90%) |
Nov 02, 2015 | 70.54 | 71.25 | 70.54 | 70.67 | 1,154,295 | +0.21(+0.30%) |
Oct 30, 2015 | 70.94 | 71.42 | 70.37 | 70.46 | 683,531 | -0.55(-0.78%) |
Oct 29, 2015 | 69.83 | 71.74 | 69.67 | 71.01 | 962,879 | +0.99(+1.41%) |
Oct 28, 2015 | 70.18 | 70.60 | 68.84 | 70.03 | 1,272,457 | +0.18(+0.26%) |
Oct 27, 2015 | 71.14 | 71.45 | 69.46 | 69.84 | 1,314,777 | -2.03(-2.82%) |
Oct 26, 2015 | 72.24 | 72.37 | 71.62 | 71.87 | 654,484 | -0.54(-0.74%) |
Oct 23, 2015 | 72.07 | 72.44 | 70.98 | 72.41 | 1,262,082 | +1.38(+1.95%) |
Oct 22, 2015 | 71.33 | 71.43 | 70.60 | 71.02 | 812,895 | -0.17(-0.23%) |
Oct 21, 2015 | 71.41 | 71.99 | 71.00 | 71.19 | 754,834 | +0.22(+0.31%) |
Oct 20, 2015 | 70.30 | 71.06 | 70.20 | 70.97 | 829,797 | +0.76(+1.08%) |
Oct 19, 2015 | 69.53 | 70.57 | 69.28 | 70.21 | 1,156,259 | +0.70(+1.01%) |
Oct 16, 2015 | 69.45 | 70.11 | 68.61 | 69.51 | 979,769 | +0.39(+0.56%) |
Oct 15, 2015 | 69.62 | 69.62 | 68.44 | 69.12 | 1,110,623 | -0.16(-0.23%) |
Oct 14, 2015 | 67.35 | 70.05 | 66.58 | 69.28 | 2,626,801 | +2.19(+3.26%) |
Oct 13, 2015 | 69.13 | 69.39 | 67.03 | 67.09 | 1,899,797 | -2.77(-3.96%) |
Oct 12, 2015 | 70.21 | 70.32 | 69.00 | 69.86 | 1,278,027 | -0.35(-0.50%) |
Oct 09, 2015 | 69.78 | 70.45 | 69.49 | 70.21 | 1,260,454 | +0.69(+1.00%) |
Oct 08, 2015 | 68.31 | 69.67 | 68.31 | 69.52 | 943,971 | +0.87(+1.26%) |
Oct 07, 2015 | 68.06 | 68.88 | 67.94 | 68.65 | 819,963 | +0.70(+1.03%) |
Oct 06, 2015 | 67.57 | 68.00 | 67.32 | 67.95 | 665,882 | +0.38(+0.56%) |
Oct 05, 2015 | 67.32 | 67.90 | 66.74 | 67.57 | 1,231,749 | +0.59(+0.88%) |
Oct 02, 2015 | 65.51 | 66.98 | 65.12 | 66.98 | 1,023,242 | +0.76(+1.14%) |
Oct 01, 2015 | 65.74 | 66.24 | 65.59 | 66.22 | 915,075 | +0.35(+0.53%) |
Sep 30, 2015 | 66.57 | 66.87 | 65.43 | 65.87 | 1,024,119 | -0.34(-0.52%) |
Sep 29, 2015 | 66.59 | 66.90 | 65.81 | 66.22 | 1,111,929 | -0.05(-0.07%) |
Sep 28, 2015 | 67.85 | 68.09 | 66.19 | 66.26 | 1,141,589 | -1.80(-2.64%) |
Sep 25, 2015 | 68.34 | 68.68 | 67.72 | 68.06 | 830,493 | +0.21(+0.31%) |
Sep 24, 2015 | 68.96 | 69.15 | 67.67 | 67.85 | 890,588 | -1.69(-2.43%) |
Sep 23, 2015 | 69.68 | 69.87 | 69.08 | 69.54 | 613,629 | -0.27(-0.38%) |
Sep 22, 2015 | 70.94 | 71.03 | 69.58 | 69.80 | 938,457 | -1.85(-2.58%) |
Sep 21, 2015 | 71.48 | 72.41 | 71.18 | 71.65 | 668,593 | +0.31(+0.44%) |
Sep 18, 2015 | 71.22 | 72.30 | 70.82 | 71.34 | 946,200 | -0.63(-0.87%) |
Sep 17, 2015 | 72.30 | 72.82 | 71.84 | 71.96 | 771,307 | -0.45(-0.62%) |
Sep 16, 2015 | 71.79 | 72.62 | 71.53 | 72.42 | 1,071,420 | +0.42(+0.59%) |
Sep 15, 2015 | 70.20 | 72.15 | 69.94 | 71.99 | 1,397,384 | +2.00(+2.86%) |
Sep 14, 2015 | 70.63 | 70.68 | 69.71 | 69.99 | 784,254 | -0.65(-0.91%) |
Sep 11, 2015 | 70.54 | 71.04 | 69.97 | 70.63 | 1,506,682 | +0.79(+1.14%) |
Sep 10, 2015 | 69.85 | 70.37 | 69.67 | 69.84 | 1,091,360 | +0.12(+0.17%) |
Sep 09, 2015 | 70.74 | 71.15 | 69.41 | 69.73 | 1,168,748 | -0.98(-1.39%) |
Sep 08, 2015 | 69.91 | 70.83 | 69.69 | 70.71 | 838,922 | +1.82(+2.64%) |
Sep 04, 2015 | 68.51 | 68.89 | 68.89 | 68.89 | 1,662,687 | -0.63(-0.90%) |
Sep 03, 2015 | 68.66 | 69.84 | 68.31 | 69.52 | 1,781,744 | +1.20(+1.76%) |
Sep 02, 2015 | 66.57 | 68.34 | 66.22 | 68.32 | 1,801,135 | +2.33(+3.54%) |