Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 73.22 | 73.72 | 72.88 | 73.47 | 867,428 | +0.86(+1.19%) |
Nov 27, 2015 | 72.25 | 72.78 | 72.09 | 72.61 | 354,098 | -0.27(-0.38%) |
Nov 25, 2015 | 72.38 | 72.88 | 72.88 | 72.88 | 610,540 | -0.11(-0.15%) |
Nov 24, 2015 | 72.25 | 73.22 | 72.02 | 72.99 | 402,485 | +0.67(+0.92%) |
Nov 23, 2015 | 72.94 | 73.41 | 72.33 | 72.33 | 869,358 | -1.10(-1.50%) |
Nov 20, 2015 | 72.91 | 73.72 | 72.89 | 73.43 | 753,245 | +0.12(+0.16%) |
Nov 19, 2015 | 72.62 | 73.33 | 72.45 | 73.32 | 433,720 | +0.79(+1.09%) |
Nov 18, 2015 | 71.83 | 72.58 | 71.73 | 72.52 | 615,104 | +0.82(+1.14%) |
Nov 17, 2015 | 71.91 | 72.16 | 71.50 | 71.70 | 360,965 | +0.09(+0.12%) |
Nov 16, 2015 | 71.00 | 71.63 | 70.90 | 71.62 | 869,185 | +0.78(+1.10%) |
Nov 13, 2015 | 71.36 | 71.76 | 70.59 | 70.84 | 652,553 | -0.93(-1.30%) |
Nov 12, 2015 | 72.16 | 72.47 | 71.74 | 71.77 | 747,650 | -0.95(-1.30%) |
Nov 11, 2015 | 72.78 | 73.44 | 72.63 | 72.72 | 712,325 | -0.05(-0.06%) |
Nov 10, 2015 | 71.92 | 73.13 | 71.86 | 72.76 | 1,156,986 | -0.15(-0.21%) |
Nov 09, 2015 | 72.89 | 73.34 | 72.68 | 72.91 | 701,081 | -0.24(-0.33%) |
Nov 06, 2015 | 72.50 | 73.44 | 72.47 | 73.15 | 1,140,402 | -0.16(-0.22%) |
Nov 05, 2015 | 72.79 | 73.53 | 72.19 | 73.32 | 1,272,222 | +1.44(+2.01%) |
Nov 04, 2015 | 71.69 | 72.33 | 71.27 | 71.87 | 1,177,238 | +1.73(+2.46%) |
Nov 03, 2015 | 69.82 | 70.27 | 69.56 | 70.15 | 567,214 | -0.44(-0.62%) |
Nov 02, 2015 | 70.29 | 70.67 | 70.11 | 70.58 | 598,735 | +0.12(+0.16%) |
Oct 30, 2015 | 69.98 | 70.92 | 69.89 | 70.47 | 624,417 | +0.47(+0.67%) |
Oct 29, 2015 | 70.46 | 70.49 | 69.65 | 70.00 | 649,351 | -0.94(-1.33%) |
Oct 28, 2015 | 70.62 | 71.15 | 69.86 | 70.94 | 686,952 | +0.94(+1.34%) |
Oct 27, 2015 | 69.87 | 70.34 | 69.73 | 70.00 | 689,862 | -0.24(-0.34%) |
Oct 26, 2015 | 69.92 | 70.49 | 69.14 | 70.24 | 885,042 | -0.35(-0.50%) |
Oct 23, 2015 | 69.82 | 71.04 | 69.60 | 70.60 | 2,016,681 | +2.60(+3.83%) |
Oct 22, 2015 | 66.82 | 68.07 | 66.72 | 67.99 | 1,240,670 | +1.35(+2.03%) |
Oct 21, 2015 | 67.17 | 67.20 | 66.41 | 66.64 | 814,156 | -0.20(-0.30%) |
Oct 20, 2015 | 66.03 | 67.31 | 65.97 | 66.84 | 929,288 | +0.98(+1.48%) |
Oct 19, 2015 | 65.81 | 66.02 | 65.48 | 65.86 | 798,640 | -0.63(-0.94%) |
Oct 16, 2015 | 65.53 | 66.64 | 65.53 | 66.49 | 761,863 | +0.55(+0.83%) |
Oct 15, 2015 | 65.41 | 66.10 | 64.92 | 65.95 | 955,467 | +0.85(+1.30%) |
Oct 14, 2015 | 65.36 | 65.43 | 64.56 | 65.10 | 983,634 | +0.00(+0.00%) |
Oct 13, 2015 | 65.44 | 65.69 | 64.96 | 65.10 | 960,018 | -0.75(-1.14%) |
Oct 12, 2015 | 66.34 | 66.57 | 65.75 | 65.85 | 791,296 | +0.17(+0.26%) |
Oct 09, 2015 | 65.56 | 66.00 | 65.11 | 65.68 | 1,072,406 | +0.41(+0.62%) |
Oct 08, 2015 | 64.19 | 65.31 | 64.18 | 65.27 | 1,009,830 | +0.35(+0.54%) |
Oct 07, 2015 | 64.48 | 64.93 | 64.16 | 64.92 | 1,039,096 | +0.93(+1.45%) |
Oct 06, 2015 | 64.93 | 65.09 | 63.81 | 63.99 | 1,090,922 | -0.27(-0.43%) |
Oct 05, 2015 | 64.05 | 64.62 | 63.82 | 64.27 | 733,726 | +0.62(+0.97%) |
Oct 02, 2015 | 63.49 | 63.76 | 62.66 | 63.65 | 1,541,804 | +0.10(+0.16%) |
Oct 01, 2015 | 64.68 | 65.27 | 62.98 | 63.55 | 2,184,839 | +0.19(+0.30%) |
Sep 30, 2015 | 62.26 | 63.48 | 62.01 | 63.36 | 1,518,159 | +2.71(+4.47%) |
Sep 29, 2015 | 60.38 | 60.88 | 59.66 | 60.65 | 1,045,957 | +1.44(+2.43%) |
Sep 28, 2015 | 58.96 | 59.51 | 58.76 | 59.21 | 789,150 | -0.70(-1.16%) |
Sep 25, 2015 | 59.69 | 60.63 | 59.55 | 59.91 | 975,016 | +0.90(+1.53%) |
Sep 24, 2015 | 58.31 | 59.40 | 57.53 | 59.01 | 1,564,888 | -1.09(-1.82%) |
Sep 23, 2015 | 60.44 | 60.71 | 59.80 | 60.10 | 467,152 | -0.48(-0.79%) |
Sep 22, 2015 | 60.06 | 60.62 | 59.45 | 60.58 | 888,531 | -1.55(-2.49%) |
Sep 21, 2015 | 61.72 | 62.81 | 61.44 | 62.12 | 841,617 | -0.38(-0.61%) |
Sep 18, 2015 | 62.92 | 63.49 | 62.47 | 62.51 | 974,945 | -1.45(-2.26%) |
Sep 17, 2015 | 63.46 | 64.74 | 63.23 | 63.95 | 811,193 | -0.07(-0.11%) |
Sep 16, 2015 | 62.05 | 64.18 | 61.95 | 64.02 | 1,336,329 | +2.35(+3.81%) |
Sep 15, 2015 | 61.01 | 61.83 | 60.87 | 61.67 | 676,153 | +0.47(+0.77%) |
Sep 14, 2015 | 61.30 | 61.60 | 60.92 | 61.20 | 492,794 | -0.12(-0.20%) |
Sep 11, 2015 | 61.07 | 61.33 | 60.36 | 61.33 | 1,168,080 | +0.52(+0.86%) |
Sep 10, 2015 | 61.55 | 61.61 | 60.53 | 60.80 | 1,125,037 | -0.83(-1.35%) |
Sep 09, 2015 | 62.21 | 62.76 | 61.49 | 61.63 | 1,461,964 | +1.12(+1.84%) |
Sep 08, 2015 | 60.50 | 60.88 | 59.77 | 60.52 | 1,026,803 | +2.73(+4.73%) |
Sep 04, 2015 | 57.89 | 57.79 | 57.79 | 57.79 | 614,218 | -1.03(-1.76%) |
Sep 03, 2015 | 58.03 | 59.31 | 57.85 | 58.82 | 1,170,110 | +1.63(+2.85%) |
Sep 02, 2015 | 57.67 | 57.70 | 56.41 | 57.19 | 969,379 | -0.02(-0.03%) |