Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 72.14 | 72.14 | 71.81 | 71.81 | 27,428 | -0.15(-0.21%) |
Nov 27, 2015 | 72.04 | 72.14 | 71.89 | 71.96 | 8,766 | -0.11(-0.15%) |
Nov 25, 2015 | 72.18 | 72.07 | 72.07 | 72.07 | 9,500 | -0.07(-0.10%) |
Nov 24, 2015 | 71.46 | 72.25 | 71.46 | 72.14 | 33,424 | +0.39(+0.54%) |
Nov 23, 2015 | 71.78 | 72.18 | 71.66 | 71.75 | 35,908 | -0.30(-0.42%) |
Nov 20, 2015 | 72.37 | 72.66 | 71.94 | 72.05 | 30,152 | -0.19(-0.26%) |
Nov 19, 2015 | 72.02 | 72.33 | 72.02 | 72.24 | 12,981 | +0.13(+0.18%) |
Nov 18, 2015 | 71.33 | 72.11 | 71.27 | 72.11 | 15,412 | +0.98(+1.38%) |
Nov 17, 2015 | 71.39 | 71.74 | 71.05 | 71.13 | 30,045 | -0.19(-0.27%) |
Nov 16, 2015 | 70.04 | 71.32 | 70.04 | 71.32 | 9,999 | +1.28(+1.83%) |
Nov 13, 2015 | 70.27 | 70.43 | 69.96 | 70.04 | 21,967 | -0.40(-0.57%) |
Nov 12, 2015 | 71.02 | 71.20 | 70.44 | 70.44 | 26,710 | -1.01(-1.41%) |
Nov 11, 2015 | 71.78 | 71.79 | 71.41 | 71.45 | 16,360 | -0.20(-0.28%) |
Nov 10, 2015 | 71.44 | 71.65 | 71.35 | 71.65 | 12,509 | +0.07(+0.10%) |
Nov 09, 2015 | 71.99 | 71.99 | 71.29 | 71.58 | 18,095 | -0.64(-0.88%) |
Nov 06, 2015 | 72.52 | 72.52 | 71.70 | 72.22 | 28,961 | -0.76(-1.04%) |
Nov 05, 2015 | 73.28 | 73.28 | 72.83 | 72.98 | 20,029 | -0.29(-0.40%) |
Nov 04, 2015 | 73.87 | 73.87 | 73.09 | 73.27 | 72,085 | -0.41(-0.56%) |
Nov 03, 2015 | 73.40 | 73.89 | 73.39 | 73.68 | 14,129 | +0.13(+0.18%) |
Nov 02, 2015 | 73.10 | 73.64 | 72.96 | 73.55 | 23,615 | +0.57(+0.78%) |
Oct 30, 2015 | 72.86 | 73.28 | 72.85 | 72.98 | 15,059 | +0.19(+0.26%) |
Oct 29, 2015 | 72.75 | 72.82 | 72.45 | 72.79 | 27,126 | -0.15(-0.21%) |
Oct 28, 2015 | 72.29 | 72.95 | 72.14 | 72.94 | 27,011 | +0.82(+1.14%) |
Oct 27, 2015 | 72.23 | 72.26 | 71.94 | 72.12 | 18,690 | -0.47(-0.65%) |
Oct 26, 2015 | 72.84 | 72.84 | 72.49 | 72.59 | 23,908 | -0.53(-0.72%) |
Oct 23, 2015 | 73.39 | 73.39 | 72.87 | 73.12 | 35,839 | +0.12(+0.16%) |
Oct 22, 2015 | 72.28 | 73.14 | 72.28 | 73.00 | 19,535 | +1.05(+1.46%) |
Oct 21, 2015 | 72.28 | 72.51 | 71.94 | 71.95 | 19,584 | -0.18(-0.25%) |
Oct 20, 2015 | 71.85 | 72.23 | 71.83 | 72.13 | 11,255 | +0.05(+0.07%) |
Oct 19, 2015 | 72.11 | 72.23 | 71.70 | 72.08 | 16,042 | -0.34(-0.47%) |
Oct 16, 2015 | 72.18 | 72.42 | 72.05 | 72.42 | 28,631 | +0.39(+0.54%) |
Oct 15, 2015 | 71.46 | 72.07 | 71.28 | 72.03 | 25,226 | +0.74(+1.04%) |
Oct 14, 2015 | 71.03 | 71.41 | 70.97 | 71.29 | 30,250 | +0.29(+0.41%) |
Oct 13, 2015 | 71.13 | 71.53 | 70.97 | 71.00 | 13,032 | -0.43(-0.60%) |
Oct 12, 2015 | 71.54 | 71.54 | 71.28 | 71.43 | 38,420 | -0.20(-0.28%) |
Oct 09, 2015 | 71.87 | 72.00 | 71.45 | 71.63 | 31,366 | -0.12(-0.17%) |
Oct 08, 2015 | 70.67 | 71.80 | 70.67 | 71.75 | 24,029 | +0.97(+1.37%) |
Oct 07, 2015 | 70.43 | 70.94 | 70.19 | 70.78 | 41,112 | +0.75(+1.07%) |
Oct 06, 2015 | 70.00 | 70.25 | 69.93 | 70.03 | 34,819 | +0.08(+0.11%) |
Oct 05, 2015 | 68.85 | 70.06 | 68.84 | 69.95 | 48,971 | +1.60(+2.34%) |
Oct 02, 2015 | 66.47 | 68.35 | 66.35 | 68.35 | 14,824 | +1.40(+2.09%) |
Oct 01, 2015 | 67.35 | 67.53 | 66.39 | 66.95 | 38,974 | -0.26(-0.39%) |
Sep 30, 2015 | 66.52 | 67.26 | 66.37 | 67.21 | 16,730 | +1.33(+2.02%) |
Sep 29, 2015 | 65.98 | 66.25 | 65.53 | 65.88 | 69,386 | -0.02(-0.03%) |
Sep 28, 2015 | 67.20 | 67.20 | 65.87 | 65.90 | 25,007 | -1.65(-2.45%) |
Sep 25, 2015 | 67.90 | 68.05 | 67.35 | 67.55 | 29,298 | +0.03(+0.05%) |
Sep 24, 2015 | 67.08 | 67.58 | 66.68 | 67.52 | 27,042 | -0.01(-0.01%) |
Sep 23, 2015 | 68.21 | 68.21 | 67.46 | 67.53 | 16,789 | -0.52(-0.76%) |
Sep 22, 2015 | 68.11 | 68.20 | 67.72 | 68.05 | 23,205 | -0.77(-1.12%) |
Sep 21, 2015 | 68.94 | 69.27 | 68.71 | 68.82 | 17,819 | -0.06(-0.09%) |
Sep 18, 2015 | 69.11 | 69.60 | 68.71 | 68.88 | 21,572 | -1.03(-1.47%) |
Sep 17, 2015 | 69.88 | 70.99 | 69.85 | 69.91 | 63,808 | -0.01(-0.01%) |
Sep 16, 2015 | 69.36 | 69.98 | 69.28 | 69.92 | 36,893 | +0.79(+1.14%) |
Sep 15, 2015 | 68.48 | 69.20 | 68.43 | 69.13 | 17,316 | +0.81(+1.19%) |
Sep 14, 2015 | 68.57 | 68.57 | 68.19 | 68.32 | 44,920 | -0.26(-0.38%) |
Sep 11, 2015 | 68.30 | 68.58 | 68.00 | 68.58 | 28,298 | +0.15(+0.22%) |
Sep 10, 2015 | 68.28 | 68.96 | 68.09 | 68.43 | 24,777 | +0.15(+0.22%) |
Sep 09, 2015 | 69.86 | 69.86 | 68.28 | 68.28 | 37,222 | -1.11(-1.60%) |
Sep 08, 2015 | 69.04 | 69.39 | 68.55 | 69.39 | 32,538 | +1.69(+2.50%) |
Sep 04, 2015 | 67.96 | 67.70 | 67.70 | 67.70 | 33,300 | -1.27(-1.84%) |
Sep 03, 2015 | 68.67 | 69.46 | 68.66 | 68.97 | 52,728 | +0.50(+0.73%) |
Sep 02, 2015 | 68.08 | 68.47 | 67.51 | 68.47 | 62,262 | +0.86(+1.27%) |