Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 77.54 | 78.18 | 76.35 | 76.42 | 1,978,789 | -1.11(-1.44%) |
Nov 27, 2015 | 77.03 | 77.82 | 76.63 | 77.53 | 793,925 | +0.72(+0.94%) |
Nov 25, 2015 | 76.59 | 76.81 | 76.81 | 76.81 | 2,851,513 | +0.66(+0.87%) |
Nov 24, 2015 | 76.22 | 76.60 | 75.74 | 76.14 | 2,199,516 | -0.12(-0.15%) |
Nov 23, 2015 | 77.00 | 77.22 | 76.04 | 76.26 | 2,444,420 | -0.21(-0.27%) |
Nov 20, 2015 | 78.00 | 78.13 | 76.37 | 76.46 | 2,679,131 | -1.14(-1.47%) |
Nov 19, 2015 | 78.04 | 78.04 | 76.98 | 77.60 | 2,720,894 | -0.17(-0.22%) |
Nov 18, 2015 | 78.83 | 79.14 | 77.14 | 77.78 | 2,381,285 | -0.86(-1.09%) |
Nov 17, 2015 | 77.99 | 78.94 | 77.60 | 78.64 | 2,948,272 | +1.03(+1.33%) |
Nov 16, 2015 | 77.97 | 78.66 | 76.95 | 77.60 | 3,487,148 | +0.06(+0.07%) |
Nov 13, 2015 | 75.73 | 77.89 | 75.65 | 77.55 | 4,668,348 | +1.40(+1.83%) |
Nov 12, 2015 | 75.93 | 78.22 | 75.60 | 76.15 | 6,108,105 | -0.06(-0.08%) |
Nov 11, 2015 | 72.86 | 77.17 | 72.08 | 76.21 | 12,730,000 | +3.21(+4.39%) |
Nov 10, 2015 | 72.18 | 74.88 | 71.64 | 73.00 | 6,768,925 | +0.79(+1.09%) |
Nov 09, 2015 | 72.26 | 72.50 | 71.51 | 72.21 | 2,295,547 | -0.17(-0.24%) |
Nov 06, 2015 | 72.19 | 72.67 | 71.09 | 72.39 | 1,722,202 | -0.21(-0.28%) |
Nov 05, 2015 | 72.15 | 73.14 | 71.19 | 72.60 | 1,504,489 | +0.33(+0.46%) |
Nov 04, 2015 | 72.66 | 72.91 | 71.64 | 72.26 | 2,286,075 | -0.40(-0.55%) |
Nov 03, 2015 | 72.95 | 73.27 | 72.30 | 72.66 | 3,079,329 | -0.67(-0.91%) |
Nov 02, 2015 | 72.80 | 73.43 | 72.47 | 73.33 | 1,593,997 | +0.50(+0.69%) |
Oct 30, 2015 | 72.70 | 73.27 | 72.02 | 72.83 | 1,607,430 | +0.50(+0.70%) |
Oct 29, 2015 | 72.72 | 73.15 | 72.02 | 72.32 | 1,353,332 | -0.40(-0.55%) |
Oct 28, 2015 | 71.78 | 73.01 | 71.78 | 72.72 | 2,333,451 | +1.04(+1.45%) |
Oct 27, 2015 | 72.65 | 72.80 | 71.32 | 71.68 | 2,007,495 | -1.26(-1.73%) |
Oct 26, 2015 | 72.98 | 73.31 | 72.38 | 72.94 | 1,218,841 | -0.20(-0.27%) |
Oct 23, 2015 | 73.31 | 73.31 | 72.36 | 73.14 | 2,181,906 | +0.34(+0.47%) |
Oct 22, 2015 | 72.78 | 73.38 | 72.58 | 72.80 | 2,061,520 | +0.13(+0.18%) |
Oct 21, 2015 | 73.24 | 73.48 | 72.45 | 72.67 | 1,711,299 | -0.49(-0.67%) |
Oct 20, 2015 | 72.85 | 73.31 | 72.40 | 73.16 | 2,050,347 | +0.31(+0.42%) |
Oct 19, 2015 | 72.98 | 73.41 | 72.64 | 72.85 | 2,490,529 | -0.14(-0.19%) |
Oct 16, 2015 | 72.77 | 73.08 | 72.17 | 72.99 | 3,273,861 | +0.45(+0.62%) |
Oct 15, 2015 | 71.43 | 72.70 | 71.12 | 72.55 | 4,341,053 | +1.45(+2.05%) |
Oct 14, 2015 | 71.75 | 71.90 | 70.61 | 71.09 | 3,880,573 | -0.48(-0.67%) |
Oct 13, 2015 | 71.70 | 73.57 | 70.86 | 71.57 | 17,554,108 | +6.47(+9.94%) |
Oct 12, 2015 | 68.20 | 68.50 | 64.62 | 65.10 | 7,030,288 | -2.36(-3.50%) |
Oct 09, 2015 | 67.72 | 68.12 | 67.26 | 67.46 | 4,581,964 | -0.32(-0.48%) |
Oct 08, 2015 | 67.77 | 68.35 | 66.24 | 67.78 | 4,538,564 | -0.17(-0.26%) |
Oct 07, 2015 | 67.37 | 68.01 | 65.68 | 67.96 | 4,907,712 | +1.01(+1.51%) |
Oct 06, 2015 | 67.97 | 68.48 | 66.92 | 66.95 | 5,204,034 | -2.70(-3.88%) |
Oct 05, 2015 | 69.77 | 70.31 | 69.31 | 69.65 | 3,228,955 | +0.35(+0.50%) |
Oct 02, 2015 | 68.16 | 69.32 | 67.78 | 69.31 | 2,730,215 | +0.50(+0.72%) |
Oct 01, 2015 | 68.63 | 69.29 | 68.25 | 68.81 | 2,747,387 | +0.18(+0.27%) |
Sep 30, 2015 | 68.64 | 69.33 | 67.61 | 68.63 | 3,066,867 | +0.84(+1.24%) |
Sep 29, 2015 | 68.26 | 68.90 | 66.26 | 67.78 | 6,605,211 | -0.32(-0.47%) |
Sep 28, 2015 | 68.20 | 69.91 | 67.79 | 68.11 | 5,998,787 | +0.07(+0.11%) |
Sep 25, 2015 | 67.54 | 68.47 | 67.48 | 68.03 | 2,555,609 | +0.98(+1.47%) |
Sep 24, 2015 | 67.98 | 68.32 | 66.79 | 67.05 | 3,900,866 | -1.39(-2.03%) |
Sep 23, 2015 | 68.57 | 68.99 | 68.29 | 68.44 | 3,811,870 | -0.08(-0.12%) |
Sep 22, 2015 | 68.45 | 68.95 | 67.21 | 68.52 | 4,021,692 | -0.64(-0.93%) |
Sep 21, 2015 | 70.89 | 70.92 | 68.93 | 69.16 | 4,756,858 | -0.59(-0.84%) |
Sep 18, 2015 | 67.39 | 69.87 | 67.39 | 69.75 | 8,625,930 | +1.47(+2.15%) |
Sep 17, 2015 | 68.45 | 69.23 | 67.54 | 68.28 | 8,564,421 | -0.31(-0.46%) |
Sep 16, 2015 | 66.71 | 68.86 | 66.38 | 68.59 | 24,656,210 | +8.55(+14.23%) |
Sep 15, 2015 | 57.38 | 60.10 | 56.90 | 60.05 | 4,650,354 | +2.93(+5.14%) |
Sep 14, 2015 | 57.33 | 57.49 | 56.91 | 57.11 | 1,629,668 | -0.21(-0.37%) |
Sep 11, 2015 | 57.01 | 57.35 | 56.44 | 57.33 | 1,823,819 | +0.07(+0.13%) |
Sep 10, 2015 | 56.62 | 57.62 | 56.25 | 57.25 | 1,869,827 | +0.68(+1.20%) |
Sep 09, 2015 | 57.70 | 57.79 | 56.43 | 56.57 | 1,768,526 | -0.70(-1.23%) |
Sep 08, 2015 | 56.42 | 57.38 | 56.23 | 57.28 | 2,485,552 | +1.67(+3.00%) |
Sep 04, 2015 | 54.94 | 55.61 | 55.61 | 55.61 | 1,930,960 | +0.26(+0.46%) |
Sep 03, 2015 | 55.28 | 56.15 | 55.15 | 55.35 | 1,943,122 | +0.13(+0.24%) |
Sep 02, 2015 | 55.35 | 55.53 | 54.37 | 55.22 | 1,629,795 | +0.41(+0.75%) |