Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 72.98 | 73.50 | 70.85 | 71.22 | 806,026 | -1.92(-2.63%) |
Nov 27, 2015 | 73.79 | 74.08 | 72.81 | 73.14 | 253,694 | -0.33(-0.45%) |
Nov 25, 2015 | 73.75 | 73.47 | 73.47 | 73.47 | 532,266 | -0.02(-0.02%) |
Nov 24, 2015 | 72.87 | 74.28 | 72.79 | 73.49 | 447,753 | +0.14(+0.19%) |
Nov 23, 2015 | 72.15 | 73.42 | 71.63 | 73.35 | 603,645 | +1.11(+1.53%) |
Nov 20, 2015 | 71.87 | 72.96 | 71.36 | 72.24 | 661,546 | +0.92(+1.29%) |
Nov 19, 2015 | 70.85 | 72.10 | 70.57 | 71.33 | 599,706 | +0.59(+0.84%) |
Nov 18, 2015 | 69.59 | 70.85 | 68.66 | 70.73 | 602,673 | +1.47(+2.12%) |
Nov 17, 2015 | 70.52 | 70.52 | 68.84 | 69.26 | 858,814 | -0.92(-1.31%) |
Nov 16, 2015 | 69.49 | 70.43 | 69.36 | 70.19 | 528,452 | +0.14(+0.20%) |
Nov 13, 2015 | 70.43 | 70.70 | 69.09 | 70.05 | 1,053,335 | -1.10(-1.55%) |
Nov 12, 2015 | 71.27 | 72.30 | 70.88 | 71.15 | 586,212 | -0.42(-0.59%) |
Nov 11, 2015 | 73.11 | 73.11 | 71.44 | 71.57 | 418,966 | -1.80(-2.46%) |
Nov 10, 2015 | 71.90 | 73.59 | 71.74 | 73.37 | 809,010 | +1.09(+1.50%) |
Nov 09, 2015 | 74.12 | 74.43 | 71.60 | 72.29 | 928,010 | -1.89(-2.55%) |
Nov 06, 2015 | 76.12 | 76.62 | 74.05 | 74.18 | 716,350 | -2.45(-3.19%) |
Nov 05, 2015 | 74.94 | 76.94 | 73.74 | 76.63 | 1,015,350 | +1.78(+2.38%) |
Nov 04, 2015 | 74.39 | 75.02 | 73.60 | 74.85 | 795,953 | +0.45(+0.61%) |
Nov 03, 2015 | 73.53 | 74.69 | 73.08 | 74.40 | 886,618 | +1.09(+1.48%) |
Nov 02, 2015 | 74.78 | 74.96 | 73.14 | 73.31 | 1,056,712 | -1.56(-2.08%) |
Oct 30, 2015 | 72.19 | 75.16 | 71.70 | 74.87 | 1,613,811 | +2.55(+3.53%) |
Oct 29, 2015 | 67.73 | 73.42 | 67.73 | 72.31 | 4,376,120 | -1.01(-1.38%) |
Oct 28, 2015 | 71.48 | 74.17 | 71.00 | 73.33 | 1,778,745 | +1.79(+2.50%) |
Oct 27, 2015 | 72.93 | 73.11 | 71.41 | 71.54 | 1,156,540 | -1.61(-2.21%) |
Oct 26, 2015 | 72.08 | 73.47 | 71.67 | 73.15 | 801,292 | +1.08(+1.50%) |
Oct 23, 2015 | 73.74 | 73.74 | 70.75 | 72.07 | 1,706,232 | -1.23(-1.67%) |
Oct 22, 2015 | 75.49 | 75.49 | 72.53 | 73.30 | 931,525 | -0.71(-0.96%) |
Oct 21, 2015 | 74.66 | 75.31 | 73.92 | 74.01 | 1,032,524 | -0.61(-0.82%) |
Oct 20, 2015 | 74.14 | 75.26 | 74.10 | 74.62 | 720,028 | +0.44(+0.60%) |
Oct 19, 2015 | 73.70 | 74.75 | 73.23 | 74.17 | 738,630 | +0.56(+0.76%) |
Oct 16, 2015 | 74.09 | 74.35 | 73.17 | 73.61 | 832,369 | -0.21(-0.28%) |
Oct 15, 2015 | 74.39 | 74.86 | 72.71 | 73.82 | 1,276,177 | -0.60(-0.81%) |
Oct 14, 2015 | 76.09 | 76.34 | 74.01 | 74.42 | 655,300 | -1.17(-1.55%) |
Oct 13, 2015 | 75.85 | 76.36 | 75.20 | 75.59 | 777,560 | -0.53(-0.69%) |
Oct 12, 2015 | 76.68 | 77.11 | 75.88 | 76.12 | 612,542 | -0.35(-0.46%) |
Oct 09, 2015 | 77.28 | 77.90 | 76.32 | 76.47 | 443,133 | -0.96(-1.24%) |
Oct 08, 2015 | 76.26 | 77.80 | 76.11 | 77.44 | 512,226 | +1.20(+1.58%) |
Oct 07, 2015 | 75.48 | 76.23 | 74.78 | 76.23 | 767,024 | +1.13(+1.50%) |
Oct 06, 2015 | 75.85 | 76.37 | 74.89 | 75.10 | 625,906 | -0.78(-1.03%) |
Oct 05, 2015 | 75.40 | 76.35 | 75.10 | 75.89 | 978,332 | +0.96(+1.28%) |
Oct 02, 2015 | 73.02 | 74.96 | 72.08 | 74.93 | 894,077 | +1.14(+1.54%) |
Oct 01, 2015 | 74.93 | 74.96 | 72.95 | 73.79 | 879,220 | -0.87(-1.17%) |
Sep 30, 2015 | 72.91 | 74.85 | 72.65 | 74.67 | 712,469 | +2.45(+3.39%) |
Sep 29, 2015 | 73.79 | 73.89 | 71.85 | 72.22 | 1,296,021 | -1.58(-2.14%) |
Sep 28, 2015 | 76.83 | 77.33 | 73.63 | 73.80 | 1,216,925 | -3.46(-4.48%) |
Sep 25, 2015 | 77.90 | 78.09 | 76.87 | 77.26 | 732,530 | -0.08(-0.11%) |
Sep 24, 2015 | 79.13 | 79.13 | 77.06 | 77.35 | 855,700 | -2.10(-2.64%) |
Sep 23, 2015 | 80.27 | 80.66 | 78.83 | 79.45 | 536,227 | -0.49(-0.62%) |
Sep 22, 2015 | 80.01 | 80.62 | 79.26 | 79.94 | 441,325 | -1.07(-1.32%) |
Sep 21, 2015 | 80.20 | 81.84 | 80.04 | 81.01 | 588,866 | +0.99(+1.24%) |
Sep 18, 2015 | 79.17 | 80.41 | 78.93 | 80.02 | 904,212 | +0.13(+0.16%) |
Sep 17, 2015 | 80.70 | 80.95 | 79.73 | 79.89 | 495,349 | -0.82(-1.01%) |
Sep 16, 2015 | 79.09 | 81.24 | 78.26 | 80.71 | 898,660 | -0.16(-0.20%) |
Sep 15, 2015 | 80.56 | 81.26 | 79.92 | 80.87 | 365,568 | +0.68(+0.85%) |
Sep 14, 2015 | 80.46 | 80.89 | 79.85 | 80.19 | 374,139 | -0.26(-0.32%) |
Sep 11, 2015 | 79.71 | 81.06 | 79.07 | 80.44 | 557,656 | +0.50(+0.63%) |
Sep 10, 2015 | 78.45 | 80.67 | 78.39 | 79.94 | 838,977 | +1.15(+1.45%) |
Sep 09, 2015 | 80.59 | 81.07 | 78.53 | 78.80 | 824,212 | -1.21(-1.51%) |
Sep 08, 2015 | 81.13 | 81.41 | 79.55 | 80.01 | 763,409 | -0.07(-0.09%) |
Sep 04, 2015 | 79.91 | 80.08 | 80.08 | 80.08 | 473,545 | -0.44(-0.55%) |
Sep 03, 2015 | 81.35 | 82.11 | 80.24 | 80.53 | 637,235 | -0.43(-0.53%) |
Sep 02, 2015 | 80.13 | 81.36 | 80.13 | 80.95 | 469,928 | +1.43(+1.79%) |