Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 71.24 | 71.71 | 70.89 | 71.59 | 558,836 | +0.54(+0.76%) |
Nov 27, 2015 | 70.87 | 71.07 | 70.58 | 71.05 | 157,908 | +0.30(+0.42%) |
Nov 25, 2015 | 70.68 | 70.75 | 70.75 | 70.75 | 213,462 | +0.05(+0.08%) |
Nov 24, 2015 | 70.44 | 70.99 | 70.16 | 70.70 | 765,741 | -0.18(-0.25%) |
Nov 23, 2015 | 71.25 | 71.78 | 70.83 | 70.88 | 387,682 | -0.30(-0.42%) |
Nov 20, 2015 | 71.39 | 71.58 | 71.03 | 71.17 | 307,940 | +0.06(+0.09%) |
Nov 19, 2015 | 71.44 | 71.76 | 70.71 | 71.11 | 395,612 | -0.42(-0.59%) |
Nov 18, 2015 | 70.98 | 71.59 | 70.54 | 71.53 | 240,919 | +0.72(+1.02%) |
Nov 17, 2015 | 70.47 | 71.47 | 70.35 | 70.81 | 258,654 | +0.18(+0.25%) |
Nov 16, 2015 | 69.11 | 70.67 | 69.11 | 70.63 | 582,218 | +1.51(+2.18%) |
Nov 13, 2015 | 69.25 | 70.10 | 68.79 | 69.12 | 370,007 | -0.38(-0.54%) |
Nov 12, 2015 | 69.73 | 70.29 | 69.34 | 69.50 | 278,589 | -0.62(-0.88%) |
Nov 11, 2015 | 70.74 | 71.01 | 70.07 | 70.12 | 754,389 | -0.35(-0.50%) |
Nov 10, 2015 | 70.42 | 70.74 | 70.13 | 70.47 | 586,275 | -0.10(-0.14%) |
Nov 09, 2015 | 70.04 | 70.81 | 69.73 | 70.57 | 485,053 | +0.57(+0.81%) |
Nov 06, 2015 | 69.59 | 70.06 | 69.01 | 70.00 | 464,053 | +0.61(+0.88%) |
Nov 05, 2015 | 69.72 | 70.74 | 68.99 | 69.39 | 433,394 | -0.36(-0.52%) |
Nov 04, 2015 | 69.38 | 70.12 | 69.29 | 69.75 | 542,076 | +0.41(+0.60%) |
Nov 03, 2015 | 69.33 | 69.88 | 69.28 | 69.34 | 326,047 | -0.38(-0.54%) |
Nov 02, 2015 | 69.49 | 70.06 | 68.93 | 69.72 | 313,020 | +0.19(+0.27%) |
Oct 30, 2015 | 70.05 | 70.37 | 69.53 | 69.53 | 327,387 | -0.33(-0.48%) |
Oct 29, 2015 | 69.31 | 69.92 | 69.16 | 69.86 | 286,890 | +0.22(+0.32%) |
Oct 28, 2015 | 67.89 | 69.64 | 67.85 | 69.64 | 324,135 | +1.84(+2.72%) |
Oct 27, 2015 | 68.30 | 68.72 | 67.66 | 67.79 | 416,219 | -0.83(-1.21%) |
Oct 26, 2015 | 68.32 | 68.82 | 68.11 | 68.62 | 288,828 | +0.21(+0.30%) |
Oct 23, 2015 | 67.89 | 68.44 | 67.37 | 68.41 | 235,402 | +0.79(+1.17%) |
Oct 22, 2015 | 66.39 | 68.06 | 66.35 | 67.62 | 496,747 | +1.66(+2.52%) |
Oct 21, 2015 | 66.61 | 66.79 | 65.90 | 65.96 | 144,457 | -0.57(-0.85%) |
Oct 20, 2015 | 66.53 | 66.72 | 66.42 | 66.53 | 317,168 | -0.08(-0.12%) |
Oct 19, 2015 | 65.94 | 66.71 | 65.86 | 66.61 | 430,424 | +0.49(+0.75%) |
Oct 16, 2015 | 65.88 | 66.20 | 65.71 | 66.11 | 222,958 | +0.13(+0.19%) |
Oct 15, 2015 | 65.73 | 66.17 | 65.65 | 65.99 | 279,435 | +0.33(+0.51%) |
Oct 14, 2015 | 66.08 | 66.63 | 65.58 | 65.65 | 258,605 | -0.47(-0.71%) |
Oct 13, 2015 | 66.08 | 66.64 | 66.02 | 66.12 | 243,475 | -0.48(-0.72%) |
Oct 12, 2015 | 66.64 | 67.45 | 66.43 | 66.60 | 244,291 | +0.17(+0.26%) |
Oct 09, 2015 | 66.27 | 66.46 | 66.01 | 66.43 | 207,723 | +0.34(+0.52%) |
Oct 08, 2015 | 65.15 | 66.13 | 64.88 | 66.08 | 375,212 | +0.85(+1.30%) |
Oct 07, 2015 | 64.88 | 65.25 | 64.60 | 65.24 | 612,140 | +0.54(+0.83%) |
Oct 06, 2015 | 64.85 | 65.04 | 64.22 | 64.70 | 438,964 | -0.11(-0.17%) |
Oct 05, 2015 | 64.24 | 64.99 | 63.89 | 64.81 | 470,664 | +1.10(+1.72%) |
Oct 02, 2015 | 61.71 | 63.75 | 61.41 | 63.71 | 411,465 | +1.08(+1.72%) |
Oct 01, 2015 | 62.70 | 62.83 | 62.07 | 62.63 | 313,637 | +0.05(+0.09%) |
Sep 30, 2015 | 62.52 | 62.84 | 62.04 | 62.58 | 349,839 | +0.65(+1.05%) |
Sep 29, 2015 | 61.43 | 62.16 | 61.21 | 61.93 | 636,589 | +0.40(+0.64%) |
Sep 28, 2015 | 62.57 | 62.92 | 61.50 | 61.54 | 366,683 | -1.33(-2.12%) |
Sep 25, 2015 | 63.12 | 63.67 | 62.57 | 62.87 | 414,573 | +0.29(+0.46%) |
Sep 24, 2015 | 62.25 | 62.86 | 61.97 | 62.58 | 264,586 | -0.19(-0.30%) |
Sep 23, 2015 | 62.78 | 62.97 | 62.31 | 62.77 | 173,601 | +0.23(+0.37%) |
Sep 22, 2015 | 62.48 | 62.83 | 61.99 | 62.53 | 542,184 | -0.40(-0.63%) |
Sep 21, 2015 | 62.84 | 63.78 | 62.64 | 62.93 | 287,807 | +0.44(+0.70%) |
Sep 18, 2015 | 61.97 | 62.79 | 61.96 | 62.49 | 2,464,735 | -0.44(-0.70%) |
Sep 17, 2015 | 63.04 | 63.68 | 62.76 | 62.93 | 270,878 | -0.07(-0.11%) |
Sep 16, 2015 | 62.52 | 63.11 | 62.31 | 63.00 | 214,533 | +0.44(+0.70%) |
Sep 15, 2015 | 61.76 | 62.61 | 61.54 | 62.56 | 314,266 | +0.90(+1.46%) |
Sep 14, 2015 | 62.23 | 62.23 | 61.56 | 61.66 | 327,009 | -0.46(-0.74%) |
Sep 11, 2015 | 61.01 | 62.15 | 60.92 | 62.12 | 413,691 | +0.88(+1.44%) |
Sep 10, 2015 | 60.65 | 61.81 | 60.51 | 61.24 | 400,800 | +0.40(+0.66%) |
Sep 09, 2015 | 61.94 | 62.09 | 60.76 | 60.83 | 517,706 | -0.61(-0.99%) |
Sep 08, 2015 | 60.65 | 61.49 | 59.91 | 61.45 | 384,794 | +1.72(+2.87%) |
Sep 04, 2015 | 60.05 | 59.73 | 59.73 | 59.73 | 234,708 | -0.93(-1.53%) |
Sep 03, 2015 | 60.34 | 60.85 | 60.30 | 60.65 | 530,340 | +0.51(+0.85%) |
Sep 02, 2015 | 59.55 | 60.21 | 58.75 | 60.14 | 623,826 | +1.38(+2.36%) |