Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 71.62 | 71.66 | 70.82 | 71.28 | 810,424 | -0.20(-0.28%) |
Nov 27, 2015 | 71.33 | 71.56 | 70.94 | 71.48 | 243,474 | +0.24(+0.33%) |
Nov 25, 2015 | 70.49 | 71.24 | 71.24 | 71.24 | 733,884 | +0.72(+1.03%) |
Nov 24, 2015 | 70.64 | 70.84 | 70.18 | 70.52 | 992,577 | -0.61(-0.86%) |
Nov 23, 2015 | 71.08 | 71.66 | 70.82 | 71.13 | 752,086 | +0.16(+0.22%) |
Nov 20, 2015 | 70.31 | 71.04 | 70.22 | 70.97 | 1,015,518 | +0.97(+1.38%) |
Nov 19, 2015 | 69.72 | 70.49 | 69.31 | 70.01 | 984,470 | +0.47(+0.68%) |
Nov 18, 2015 | 69.33 | 69.61 | 68.53 | 69.53 | 877,318 | +0.28(+0.41%) |
Nov 17, 2015 | 69.20 | 69.75 | 68.98 | 69.25 | 962,646 | +0.20(+0.28%) |
Nov 16, 2015 | 67.56 | 69.15 | 67.41 | 69.05 | 1,027,421 | +1.55(+2.30%) |
Nov 13, 2015 | 68.43 | 68.65 | 67.42 | 67.51 | 1,028,892 | -1.12(-1.64%) |
Nov 12, 2015 | 69.90 | 70.12 | 68.59 | 68.63 | 1,429,963 | -1.67(-2.37%) |
Nov 11, 2015 | 70.61 | 70.72 | 69.90 | 70.30 | 862,807 | -0.31(-0.45%) |
Nov 10, 2015 | 69.91 | 70.62 | 69.81 | 70.61 | 986,385 | +0.68(+0.98%) |
Nov 09, 2015 | 70.40 | 70.60 | 69.50 | 69.93 | 1,256,794 | -0.48(-0.68%) |
Nov 06, 2015 | 71.99 | 72.11 | 70.02 | 70.41 | 1,725,814 | -1.91(-2.64%) |
Nov 05, 2015 | 71.89 | 72.61 | 71.63 | 72.32 | 1,035,506 | +0.50(+0.69%) |
Nov 04, 2015 | 72.19 | 72.39 | 71.63 | 71.82 | 816,268 | -0.20(-0.28%) |
Nov 03, 2015 | 72.07 | 72.48 | 71.74 | 72.03 | 635,326 | -0.21(-0.29%) |
Nov 02, 2015 | 71.38 | 72.30 | 71.26 | 72.24 | 718,846 | +0.86(+1.20%) |
Oct 30, 2015 | 70.97 | 71.87 | 70.87 | 71.38 | 1,156,566 | +0.43(+0.61%) |
Oct 29, 2015 | 70.82 | 71.04 | 70.17 | 70.95 | 788,676 | +0.09(+0.12%) |
Oct 28, 2015 | 69.86 | 70.89 | 69.68 | 70.86 | 689,626 | +1.18(+1.69%) |
Oct 27, 2015 | 70.38 | 70.78 | 69.53 | 69.68 | 1,062,641 | -1.03(-1.46%) |
Oct 26, 2015 | 70.21 | 70.86 | 70.11 | 70.71 | 1,169,425 | +0.57(+0.81%) |
Oct 23, 2015 | 69.86 | 70.23 | 69.26 | 70.15 | 1,454,104 | +0.67(+0.96%) |
Oct 22, 2015 | 68.35 | 69.86 | 68.19 | 69.48 | 1,451,695 | +1.78(+2.63%) |
Oct 21, 2015 | 67.66 | 68.28 | 67.44 | 67.70 | 1,292,405 | +0.31(+0.47%) |
Oct 20, 2015 | 66.61 | 68.54 | 66.56 | 67.39 | 2,003,359 | +0.80(+1.20%) |
Oct 19, 2015 | 63.98 | 67.84 | 63.95 | 66.59 | 3,758,262 | +1.09(+1.66%) |
Oct 16, 2015 | 66.00 | 66.20 | 64.96 | 65.50 | 1,420,308 | -0.35(-0.53%) |
Oct 15, 2015 | 65.76 | 65.94 | 64.69 | 65.85 | 953,992 | +0.31(+0.47%) |
Oct 14, 2015 | 66.14 | 66.45 | 65.39 | 65.54 | 953,161 | -0.82(-1.23%) |
Oct 13, 2015 | 66.77 | 67.06 | 66.28 | 66.36 | 508,726 | -0.66(-0.99%) |
Oct 12, 2015 | 67.21 | 67.32 | 66.88 | 67.02 | 515,588 | -0.28(-0.42%) |
Oct 09, 2015 | 67.71 | 68.03 | 67.29 | 67.30 | 618,301 | -0.31(-0.45%) |
Oct 08, 2015 | 66.32 | 67.84 | 66.32 | 67.61 | 734,269 | +1.16(+1.74%) |
Oct 07, 2015 | 65.64 | 66.49 | 65.28 | 66.45 | 1,278,586 | +1.27(+1.95%) |
Oct 06, 2015 | 65.96 | 65.99 | 65.13 | 65.18 | 969,284 | -0.76(-1.15%) |
Oct 05, 2015 | 65.03 | 66.11 | 64.81 | 65.93 | 1,324,648 | +1.38(+2.13%) |
Oct 02, 2015 | 63.10 | 64.56 | 62.75 | 64.56 | 1,203,037 | +0.47(+0.74%) |
Oct 01, 2015 | 64.93 | 65.18 | 63.12 | 64.08 | 1,766,817 | -1.11(-1.70%) |
Sep 30, 2015 | 65.00 | 65.52 | 64.45 | 65.19 | 1,354,124 | +0.28(+0.42%) |
Sep 29, 2015 | 65.21 | 65.30 | 64.63 | 64.92 | 685,909 | -0.09(-0.15%) |
Sep 28, 2015 | 65.70 | 65.91 | 64.84 | 65.01 | 736,480 | -1.02(-1.55%) |
Sep 25, 2015 | 66.07 | 66.25 | 65.63 | 66.03 | 1,018,821 | +0.44(+0.67%) |
Sep 24, 2015 | 64.54 | 65.72 | 64.34 | 65.59 | 1,075,932 | +0.56(+0.86%) |
Sep 23, 2015 | 65.07 | 65.14 | 64.54 | 65.04 | 670,860 | +0.02(+0.04%) |
Sep 22, 2015 | 65.11 | 65.18 | 64.71 | 65.01 | 665,276 | -0.82(-1.24%) |
Sep 21, 2015 | 65.67 | 66.32 | 65.49 | 65.83 | 556,061 | +0.35(+0.54%) |
Sep 18, 2015 | 66.23 | 66.25 | 65.35 | 65.48 | 1,156,494 | -1.42(-2.13%) |
Sep 17, 2015 | 67.54 | 67.81 | 66.66 | 66.90 | 946,564 | -0.79(-1.16%) |
Sep 16, 2015 | 66.67 | 67.84 | 66.44 | 67.69 | 817,617 | +0.91(+1.37%) |
Sep 15, 2015 | 65.44 | 66.92 | 65.15 | 66.77 | 957,608 | +1.46(+2.24%) |
Sep 14, 2015 | 65.62 | 65.64 | 64.97 | 65.31 | 488,918 | -0.31(-0.47%) |
Sep 11, 2015 | 65.25 | 65.64 | 64.82 | 65.62 | 584,825 | +0.20(+0.31%) |
Sep 10, 2015 | 65.16 | 65.78 | 64.81 | 65.41 | 737,294 | +0.14(+0.22%) |
Sep 09, 2015 | 66.25 | 66.46 | 65.11 | 65.27 | 1,074,506 | -0.51(-0.78%) |
Sep 08, 2015 | 64.78 | 65.82 | 64.71 | 65.78 | 751,414 | +2.14(+3.36%) |
Sep 04, 2015 | 63.56 | 63.64 | 63.64 | 63.64 | 813,731 | -0.75(-1.16%) |
Sep 03, 2015 | 64.30 | 65.18 | 64.19 | 64.39 | 680,741 | +0.17(+0.27%) |
Sep 02, 2015 | 63.98 | 64.23 | 63.31 | 64.22 | 719,668 | +0.84(+1.32%) |