Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 70.86 | 71.35 | 69.53 | 70.82 | 525,051 | +0.15(+0.21%) |
Nov 27, 2015 | 70.28 | 71.20 | 69.98 | 70.67 | 161,981 | +0.43(+0.61%) |
Nov 25, 2015 | 69.15 | 70.24 | 70.24 | 70.24 | 312,300 | +1.23(+1.78%) |
Nov 24, 2015 | 68.59 | 69.16 | 68.16 | 69.01 | 427,690 | -0.07(-0.10%) |
Nov 23, 2015 | 68.66 | 69.98 | 68.01 | 69.08 | 568,993 | -0.15(-0.22%) |
Nov 20, 2015 | 69.50 | 70.53 | 68.94 | 69.23 | 373,569 | +0.17(+0.25%) |
Nov 19, 2015 | 68.59 | 69.38 | 68.03 | 69.06 | 425,895 | +0.69(+1.01%) |
Nov 18, 2015 | 68.32 | 68.59 | 67.70 | 68.37 | 881,604 | +0.19(+0.28%) |
Nov 17, 2015 | 68.17 | 68.55 | 67.43 | 68.18 | 603,835 | +0.26(+0.38%) |
Nov 16, 2015 | 66.98 | 68.15 | 66.51 | 67.92 | 522,302 | +0.96(+1.43%) |
Nov 13, 2015 | 68.02 | 68.02 | 66.08 | 66.96 | 750,605 | -0.25(-0.37%) |
Nov 12, 2015 | 69.64 | 69.77 | 67.13 | 67.21 | 754,779 | -2.53(-3.63%) |
Nov 11, 2015 | 71.34 | 71.34 | 69.00 | 69.74 | 556,749 | -1.11(-1.57%) |
Nov 10, 2015 | 70.45 | 71.16 | 69.42 | 70.85 | 425,882 | +0.17(+0.24%) |
Nov 09, 2015 | 70.01 | 70.92 | 69.25 | 70.68 | 509,307 | +0.14(+0.20%) |
Nov 06, 2015 | 70.60 | 70.99 | 69.91 | 70.54 | 424,981 | -0.16(-0.23%) |
Nov 05, 2015 | 70.12 | 70.91 | 69.20 | 70.70 | 409,129 | +0.28(+0.40%) |
Nov 04, 2015 | 70.26 | 71.44 | 68.96 | 70.42 | 691,964 | +0.39(+0.56%) |
Nov 03, 2015 | 69.20 | 70.44 | 68.29 | 70.03 | 623,063 | +0.43(+0.62%) |
Nov 02, 2015 | 68.66 | 69.61 | 68.56 | 69.60 | 654,716 | +0.98(+1.43%) |
Oct 30, 2015 | 70.27 | 70.30 | 67.85 | 68.62 | 1,067,365 | -1.34(-1.92%) |
Oct 29, 2015 | 67.92 | 71.90 | 66.89 | 69.96 | 2,244,322 | +1.04(+1.51%) |
Oct 28, 2015 | 68.75 | 69.13 | 65.03 | 68.92 | 3,941,733 | -7.82(-10.19%) |
Oct 27, 2015 | 75.78 | 77.08 | 73.68 | 76.74 | 1,385,465 | +0.80(+1.05%) |
Oct 26, 2015 | 74.80 | 76.20 | 74.45 | 75.94 | 638,182 | +0.92(+1.23%) |
Oct 23, 2015 | 74.01 | 75.12 | 73.15 | 75.02 | 705,280 | +1.72(+2.35%) |
Oct 22, 2015 | 75.03 | 75.10 | 71.67 | 73.30 | 647,961 | -1.38(-1.85%) |
Oct 21, 2015 | 74.93 | 75.48 | 73.66 | 74.68 | 462,809 | +0.41(+0.55%) |
Oct 20, 2015 | 73.91 | 74.86 | 73.49 | 74.27 | 491,183 | +0.05(+0.07%) |
Oct 19, 2015 | 73.75 | 74.91 | 73.41 | 74.22 | 465,287 | +0.52(+0.71%) |
Oct 16, 2015 | 73.69 | 74.41 | 72.41 | 73.70 | 527,933 | +0.34(+0.46%) |
Oct 15, 2015 | 71.25 | 73.55 | 71.18 | 73.36 | 406,463 | +1.79(+2.50%) |
Oct 14, 2015 | 72.99 | 73.75 | 71.06 | 71.57 | 598,317 | -1.17(-1.61%) |
Oct 13, 2015 | 74.74 | 75.14 | 72.65 | 72.74 | 559,294 | -2.47(-3.28%) |
Oct 12, 2015 | 73.90 | 75.41 | 73.73 | 75.21 | 292,722 | +1.16(+1.57%) |
Oct 09, 2015 | 73.62 | 74.65 | 72.74 | 74.05 | 391,210 | +0.85(+1.16%) |
Oct 08, 2015 | 72.35 | 73.44 | 70.97 | 73.20 | 464,318 | +0.56(+0.77%) |
Oct 07, 2015 | 71.74 | 74.25 | 71.14 | 72.64 | 759,244 | +0.94(+1.31%) |
Oct 06, 2015 | 75.07 | 75.07 | 70.93 | 71.70 | 1,063,458 | -3.31(-4.41%) |
Oct 05, 2015 | 75.83 | 77.27 | 74.55 | 75.01 | 1,577,334 | -0.55(-0.73%) |
Oct 02, 2015 | 73.08 | 75.59 | 72.17 | 75.56 | 614,902 | +1.88(+2.55%) |
Oct 01, 2015 | 74.08 | 74.47 | 72.19 | 73.68 | 901,611 | -0.57(-0.77%) |
Sep 30, 2015 | 72.77 | 74.42 | 71.90 | 74.25 | 883,828 | +2.22(+3.08%) |
Sep 29, 2015 | 72.58 | 72.94 | 71.29 | 72.03 | 667,303 | -0.42(-0.58%) |
Sep 28, 2015 | 74.26 | 74.57 | 71.81 | 72.45 | 639,144 | -2.09(-2.80%) |
Sep 25, 2015 | 76.90 | 76.91 | 73.93 | 74.54 | 358,196 | -1.54(-2.02%) |
Sep 24, 2015 | 76.05 | 76.53 | 75.14 | 76.08 | 384,156 | -0.57(-0.74%) |
Sep 23, 2015 | 76.13 | 77.52 | 75.98 | 76.65 | 414,023 | +0.49(+0.64%) |
Sep 22, 2015 | 75.63 | 76.36 | 75.40 | 76.16 | 521,155 | -0.29(-0.38%) |
Sep 21, 2015 | 77.03 | 78.32 | 76.12 | 76.45 | 517,999 | -0.19(-0.25%) |
Sep 18, 2015 | 76.80 | 77.54 | 76.47 | 76.64 | 1,075,416 | -1.28(-1.64%) |
Sep 17, 2015 | 77.17 | 79.11 | 76.82 | 77.92 | 535,158 | +0.96(+1.25%) |
Sep 16, 2015 | 76.55 | 77.24 | 76.04 | 76.96 | 349,513 | +0.02(+0.03%) |
Sep 15, 2015 | 75.76 | 77.12 | 74.96 | 76.94 | 370,553 | +1.24(+1.64%) |
Sep 14, 2015 | 76.40 | 76.40 | 74.66 | 75.70 | 509,650 | -0.65(-0.85%) |
Sep 11, 2015 | 75.13 | 76.58 | 74.56 | 76.35 | 308,779 | +1.02(+1.35%) |
Sep 10, 2015 | 74.48 | 75.93 | 74.19 | 75.33 | 536,192 | +0.98(+1.32%) |
Sep 09, 2015 | 75.21 | 75.48 | 74.21 | 74.35 | 478,667 | -0.41(-0.55%) |
Sep 08, 2015 | 73.50 | 74.97 | 73.01 | 74.76 | 507,395 | +2.20(+3.03%) |
Sep 04, 2015 | 71.97 | 72.56 | 72.56 | 72.56 | 320,000 | -0.41(-0.56%) |
Sep 03, 2015 | 72.95 | 73.68 | 72.20 | 72.97 | 563,279 | +0.06(+0.08%) |
Sep 02, 2015 | 71.62 | 72.91 | 71.08 | 72.91 | 614,965 | +2.37(+3.36%) |