Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 83.50 | 83.50 | 83.50 | 83.50 | 353 | -0.09(-0.10%) |
Nov 27, 2015 | 83.78 | 83.78 | 83.59 | 83.59 | 242 | +0.73(+0.88%) |
Nov 25, 2015 | 82.86 | 82.86 | 82.86 | 82.86 | 204 | +0.11(+0.13%) |
Nov 24, 2015 | 84.21 | 84.21 | 81.16 | 82.75 | 7,397 | -2.52(-2.96%) |
Nov 23, 2015 | 84.30 | 85.27 | 84.30 | 85.27 | 1,415 | +0.97(+1.15%) |
Nov 20, 2015 | 84.04 | 84.86 | 84.04 | 84.30 | 633 | +0.85(+1.02%) |
Nov 19, 2015 | 83.45 | 83.45 | 83.45 | 83.45 | 124 | +0.12(+0.15%) |
Nov 18, 2015 | 80.85 | 83.32 | 80.85 | 83.32 | 1,448 | +2.27(+2.80%) |
Nov 17, 2015 | 80.54 | 81.09 | 80.54 | 81.06 | 923 | +2.96(+3.79%) |
Nov 13, 2015 | 78.27 | 78.57 | 78.10 | 78.10 | 192 | -1.94(-2.43%) |
Nov 12, 2015 | 80.17 | 80.17 | 79.87 | 80.04 | 980 | -3.11(-3.74%) |
Nov 11, 2015 | 84.20 | 84.20 | 82.98 | 83.15 | 1,004 | +0.85(+1.03%) |
Nov 10, 2015 | 82.30 | 82.30 | 82.30 | 82.30 | 260 | +0.22(+0.26%) |
Nov 09, 2015 | 86.82 | 86.82 | 81.89 | 82.08 | 5,562 | -2.98(-3.50%) |
Nov 06, 2015 | 84.79 | 87.56 | 84.79 | 85.06 | 8,801 | +1.55(+1.86%) |
Nov 05, 2015 | 82.33 | 83.51 | 82.33 | 83.51 | 358 | +1.43(+1.74%) |
Nov 04, 2015 | 83.42 | 83.42 | 82.08 | 82.08 | 559 | -0.60(-0.72%) |
Nov 03, 2015 | 81.52 | 82.68 | 81.52 | 82.68 | 380 | +1.69(+2.09%) |
Nov 02, 2015 | 80.38 | 80.99 | 80.38 | 80.99 | 635 | +0.16(+0.20%) |
Oct 30, 2015 | 80.83 | 80.83 | 80.83 | 80.83 | 359 | -1.81(-2.19%) |
Oct 29, 2015 | 83.12 | 83.14 | 82.64 | 82.64 | 962 | -0.32(-0.39%) |
Oct 28, 2015 | 80.40 | 82.96 | 80.40 | 82.96 | 913 | +4.70(+6.00%) |
Oct 27, 2015 | 78.47 | 78.47 | 78.26 | 78.26 | 402 | -0.84(-1.06%) |
Oct 26, 2015 | 79.10 | 79.10 | 78.98 | 79.10 | 865 | -1.33(-1.65%) |
Oct 23, 2015 | 79.18 | 80.43 | 79.05 | 80.43 | 799 | +2.26(+2.89%) |
Oct 22, 2015 | 75.20 | 78.49 | 75.20 | 78.17 | 6,053 | +3.49(+4.67%) |
Oct 21, 2015 | 76.66 | 76.66 | 74.69 | 74.69 | 429 | -1.89(-2.46%) |
Oct 20, 2015 | 76.22 | 76.57 | 76.22 | 76.57 | 720 | +1.53(+2.04%) |
Oct 16, 2015 | 74.82 | 75.04 | 74.76 | 75.04 | 41 | +1.08(+1.46%) |
Oct 15, 2015 | 71.23 | 73.96 | 71.23 | 73.96 | 1,282 | +1.82(+2.53%) |
Oct 14, 2015 | 71.14 | 72.13 | 71.14 | 72.13 | 337 | -1.01(-1.38%) |
Oct 12, 2015 | 73.14 | 73.14 | 73.14 | 73.14 | 181 | -1.12(-1.50%) |
Oct 09, 2015 | 73.88 | 74.26 | 73.88 | 74.26 | 699 | +1.90(+2.63%) |
Oct 08, 2015 | 72.35 | 72.35 | 72.35 | 72.35 | 337 | -0.03(-0.04%) |
Oct 07, 2015 | 72.55 | 72.95 | 72.08 | 72.38 | 1,910 | +1.70(+2.41%) |
Oct 06, 2015 | 71.89 | 71.89 | 70.68 | 70.68 | 1,505 | -0.66(-0.92%) |
Oct 05, 2015 | 70.80 | 71.34 | 70.80 | 71.34 | 768 | +4.58(+6.86%) |
Oct 02, 2015 | 66.76 | 66.76 | 66.76 | 66.76 | 356 | +0.72(+1.09%) |
Oct 01, 2015 | 67.21 | 67.21 | 66.04 | 66.04 | 335 | -0.40(-0.61%) |
Sep 30, 2015 | 65.57 | 66.45 | 65.57 | 66.45 | 538 | +2.93(+4.62%) |
Sep 29, 2015 | 64.01 | 64.01 | 63.52 | 63.52 | 2,292 | -0.11(-0.17%) |
Sep 28, 2015 | 66.97 | 67.43 | 63.62 | 63.62 | 1,996 | -4.51(-6.63%) |
Sep 25, 2015 | 68.79 | 68.79 | 67.89 | 68.14 | 1,806 | +2.47(+3.76%) |
Sep 24, 2015 | 65.60 | 65.67 | 65.60 | 65.67 | 536 | -1.24(-1.85%) |
Sep 23, 2015 | 67.87 | 67.87 | 66.91 | 66.91 | 204 | -0.53(-0.78%) |
Sep 22, 2015 | 72.49 | 72.49 | 67.44 | 67.44 | 1,791 | -1.62(-2.35%) |
Sep 21, 2015 | 69.43 | 69.43 | 69.06 | 69.06 | 854 | +1.46(+2.16%) |
Sep 18, 2015 | 68.45 | 68.56 | 67.39 | 67.60 | 1,105 | -3.35(-4.72%) |
Sep 17, 2015 | 74.25 | 74.85 | 70.94 | 70.94 | 10,292 | -3.03(-4.09%) |
Sep 16, 2015 | 72.35 | 73.97 | 71.87 | 73.97 | 2,369 | +2.89(+4.07%) |
Sep 15, 2015 | 70.36 | 71.08 | 70.36 | 71.08 | 1,184 | +1.42(+2.04%) |
Sep 14, 2015 | 69.82 | 69.82 | 69.65 | 69.65 | 239 | +0.25(+0.37%) |
Sep 11, 2015 | 67.90 | 69.51 | 67.90 | 69.40 | 2,233 | +0.48(+0.70%) |
Sep 10, 2015 | 68.19 | 68.92 | 68.19 | 68.92 | 599 | +0.47(+0.69%) |
Sep 09, 2015 | 70.33 | 70.33 | 68.44 | 68.44 | 674 | -2.16(-3.06%) |
Sep 08, 2015 | 68.89 | 70.60 | 68.89 | 70.60 | 958 | +3.82(+5.72%) |
Sep 04, 2015 | 66.91 | 66.78 | 66.78 | 66.78 | 1,535 | -3.37(-4.81%) |
Sep 03, 2015 | 70.57 | 71.33 | 69.38 | 70.15 | 1,194 | +1.85(+2.70%) |
Sep 02, 2015 | 67.43 | 68.31 | 67.32 | 68.31 | 804 | +2.08(+3.14%) |