Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 73.36 | 74.01 | 73.08 | 73.50 | 1,745,999 | -0.17(-0.23%) |
Nov 27, 2015 | 73.11 | 73.95 | 72.91 | 73.68 | 465,348 | +0.47(+0.64%) |
Nov 25, 2015 | 74.16 | 73.21 | 73.21 | 73.21 | 1,129,871 | -0.50(-0.68%) |
Nov 24, 2015 | 72.34 | 73.83 | 71.48 | 73.70 | 2,709,145 | +1.01(+1.38%) |
Nov 23, 2015 | 71.86 | 72.95 | 71.68 | 72.70 | 1,862,299 | +0.75(+1.04%) |
Nov 20, 2015 | 70.16 | 72.27 | 69.66 | 71.95 | 2,925,855 | +2.33(+3.35%) |
Nov 19, 2015 | 67.62 | 70.70 | 67.62 | 69.62 | 4,177,402 | +1.99(+2.95%) |
Nov 18, 2015 | 72.84 | 72.84 | 67.43 | 67.63 | 8,512,449 | -7.55(-10.05%) |
Nov 17, 2015 | 76.42 | 77.15 | 74.70 | 75.18 | 1,931,243 | -0.96(-1.26%) |
Nov 16, 2015 | 74.74 | 76.16 | 74.74 | 76.14 | 2,248,570 | +1.45(+1.94%) |
Nov 13, 2015 | 76.69 | 76.73 | 74.04 | 74.69 | 2,771,758 | -2.24(-2.92%) |
Nov 12, 2015 | 77.80 | 78.74 | 76.85 | 76.94 | 2,074,948 | -0.61(-0.79%) |
Nov 11, 2015 | 77.74 | 78.43 | 77.46 | 77.55 | 984,094 | -0.19(-0.25%) |
Nov 10, 2015 | 77.17 | 77.78 | 76.70 | 77.74 | 1,734,482 | +0.65(+0.85%) |
Nov 09, 2015 | 78.41 | 78.53 | 76.41 | 77.09 | 2,303,580 | -1.54(-1.96%) |
Nov 06, 2015 | 78.62 | 79.72 | 78.25 | 78.63 | 2,029,359 | -0.10(-0.12%) |
Nov 05, 2015 | 79.66 | 79.68 | 78.18 | 78.73 | 1,451,289 | -0.58(-0.73%) |
Nov 04, 2015 | 78.24 | 79.51 | 76.65 | 79.30 | 1,799,333 | +0.93(+1.19%) |
Nov 03, 2015 | 79.09 | 79.57 | 78.22 | 78.37 | 1,584,040 | -0.96(-1.21%) |
Nov 02, 2015 | 78.96 | 79.70 | 77.95 | 79.33 | 1,243,557 | +0.62(+0.79%) |
Oct 30, 2015 | 78.26 | 79.31 | 78.26 | 78.71 | 1,511,169 | +0.37(+0.48%) |
Oct 29, 2015 | 80.02 | 80.08 | 78.21 | 78.33 | 1,511,649 | -2.36(-2.92%) |
Oct 28, 2015 | 78.26 | 80.69 | 78.26 | 80.69 | 1,159,897 | +1.86(+2.36%) |
Oct 27, 2015 | 78.46 | 79.26 | 77.68 | 78.83 | 1,783,654 | +0.05(+0.06%) |
Oct 26, 2015 | 77.94 | 79.92 | 77.34 | 78.79 | 2,141,099 | +1.00(+1.28%) |
Oct 23, 2015 | 77.29 | 77.82 | 76.01 | 77.79 | 2,128,794 | +0.54(+0.69%) |
Oct 22, 2015 | 75.04 | 77.50 | 73.30 | 77.25 | 6,327,880 | +8.30(+12.04%) |
Oct 21, 2015 | 72.48 | 72.75 | 68.84 | 68.95 | 2,625,874 | -3.83(-5.27%) |
Oct 20, 2015 | 72.40 | 73.11 | 71.24 | 72.78 | 1,177,619 | +0.05(+0.07%) |
Oct 19, 2015 | 72.08 | 72.94 | 71.56 | 72.74 | 1,432,164 | +0.38(+0.53%) |
Oct 16, 2015 | 71.85 | 72.49 | 71.51 | 72.35 | 1,631,204 | +0.59(+0.83%) |
Oct 15, 2015 | 70.89 | 71.95 | 70.56 | 71.76 | 2,336,311 | +1.24(+1.75%) |
Oct 14, 2015 | 71.25 | 71.81 | 70.23 | 70.52 | 1,447,395 | -0.98(-1.37%) |
Oct 13, 2015 | 72.40 | 72.83 | 71.33 | 71.50 | 2,654,700 | -1.09(-1.51%) |
Oct 12, 2015 | 72.86 | 73.13 | 72.28 | 72.59 | 1,794,380 | -0.29(-0.39%) |
Oct 09, 2015 | 69.83 | 72.97 | 69.83 | 72.88 | 1,792,647 | +1.42(+1.99%) |
Oct 08, 2015 | 69.27 | 71.76 | 68.81 | 71.46 | 1,438,376 | +2.02(+2.91%) |
Oct 07, 2015 | 68.80 | 69.45 | 68.05 | 69.44 | 1,566,107 | +0.76(+1.10%) |
Oct 06, 2015 | 69.35 | 69.51 | 68.24 | 68.68 | 2,287,162 | -1.02(-1.46%) |
Oct 05, 2015 | 69.15 | 70.15 | 69.03 | 69.70 | 1,431,602 | +1.08(+1.58%) |
Oct 02, 2015 | 66.31 | 68.62 | 65.67 | 68.61 | 1,527,236 | +1.41(+2.10%) |
Oct 01, 2015 | 66.52 | 67.32 | 66.01 | 67.20 | 1,797,733 | +0.79(+1.18%) |
Sep 30, 2015 | 65.38 | 66.53 | 64.85 | 66.42 | 1,967,625 | +1.59(+2.45%) |
Sep 29, 2015 | 65.96 | 66.18 | 64.68 | 64.83 | 2,277,819 | -1.57(-2.37%) |
Sep 28, 2015 | 68.80 | 69.19 | 66.39 | 66.40 | 1,993,493 | -2.55(-3.70%) |
Sep 25, 2015 | 70.44 | 71.09 | 68.51 | 68.95 | 2,813,438 | -1.01(-1.44%) |
Sep 24, 2015 | 68.80 | 70.20 | 68.70 | 69.96 | 1,713,437 | +0.55(+0.79%) |
Sep 23, 2015 | 70.46 | 71.59 | 68.61 | 69.41 | 2,647,660 | +0.24(+0.35%) |
Sep 22, 2015 | 69.21 | 70.02 | 68.25 | 69.17 | 1,323,338 | -0.73(-1.04%) |
Sep 21, 2015 | 69.57 | 70.21 | 69.08 | 69.90 | 1,154,695 | +0.58(+0.84%) |
Sep 18, 2015 | 69.15 | 70.95 | 69.10 | 69.31 | 5,489,648 | -0.76(-1.08%) |
Sep 17, 2015 | 69.91 | 71.08 | 69.73 | 70.07 | 2,550,444 | +0.12(+0.16%) |
Sep 16, 2015 | 69.15 | 70.04 | 69.01 | 69.96 | 1,749,900 | +0.69(+1.00%) |
Sep 15, 2015 | 67.97 | 69.42 | 67.57 | 69.27 | 2,857,401 | +1.49(+2.19%) |
Sep 14, 2015 | 68.00 | 68.45 | 67.27 | 67.78 | 2,103,476 | +0.23(+0.34%) |
Sep 11, 2015 | 66.84 | 67.75 | 66.46 | 67.55 | 1,997,851 | +0.54(+0.80%) |
Sep 10, 2015 | 65.86 | 67.75 | 65.86 | 67.01 | 1,360,253 | +0.93(+1.41%) |
Sep 09, 2015 | 67.60 | 67.84 | 65.94 | 66.08 | 3,354,295 | -0.87(-1.30%) |
Sep 08, 2015 | 66.37 | 66.99 | 65.31 | 66.96 | 2,304,662 | +1.87(+2.87%) |
Sep 04, 2015 | 64.15 | 65.09 | 65.09 | 65.09 | 1,781,592 | +0.02(+0.03%) |
Sep 03, 2015 | 64.93 | 66.25 | 64.69 | 65.07 | 2,351,851 | +0.46(+0.71%) |
Sep 02, 2015 | 63.83 | 64.62 | 62.71 | 64.61 | 2,902,909 | +1.91(+3.04%) |