Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 70.76 | 71.07 | 68.70 | 68.71 | 69,451 | -2.27(-3.20%) |
Nov 27, 2015 | 70.51 | 71.61 | 70.51 | 70.98 | 32,667 | +0.23(+0.33%) |
Nov 25, 2015 | 71.58 | 70.75 | 70.75 | 70.75 | 93,202 | -0.92(-1.29%) |
Nov 24, 2015 | 72.62 | 72.83 | 71.52 | 71.67 | 95,801 | -1.17(-1.61%) |
Nov 23, 2015 | 73.02 | 73.19 | 72.56 | 72.84 | 103,830 | -0.21(-0.29%) |
Nov 20, 2015 | 71.82 | 73.41 | 71.82 | 73.05 | 97,606 | +1.61(+2.26%) |
Nov 19, 2015 | 71.62 | 72.78 | 71.34 | 71.44 | 72,121 | -0.10(-0.14%) |
Nov 18, 2015 | 70.83 | 72.01 | 70.01 | 71.54 | 108,956 | +1.02(+1.45%) |
Nov 17, 2015 | 69.73 | 70.91 | 69.59 | 70.52 | 145,914 | +0.89(+1.28%) |
Nov 16, 2015 | 69.73 | 70.13 | 69.08 | 69.63 | 52,754 | -0.28(-0.40%) |
Nov 13, 2015 | 69.51 | 70.26 | 68.71 | 69.91 | 161,069 | +0.21(+0.30%) |
Nov 12, 2015 | 69.97 | 70.87 | 69.15 | 69.70 | 50,123 | -1.01(-1.42%) |
Nov 11, 2015 | 69.29 | 70.76 | 69.29 | 70.70 | 38,330 | +1.11(+1.60%) |
Nov 10, 2015 | 69.61 | 70.04 | 68.46 | 69.59 | 64,439 | -0.19(-0.27%) |
Nov 09, 2015 | 69.82 | 70.71 | 69.21 | 69.78 | 136,024 | -0.21(-0.30%) |
Nov 06, 2015 | 70.91 | 70.91 | 69.09 | 69.99 | 55,049 | -1.67(-2.33%) |
Nov 05, 2015 | 71.08 | 71.75 | 70.60 | 71.66 | 79,845 | +0.81(+1.14%) |
Nov 04, 2015 | 69.96 | 70.93 | 69.69 | 70.86 | 135,040 | +1.00(+1.44%) |
Nov 03, 2015 | 67.67 | 70.30 | 67.49 | 69.85 | 144,303 | +2.04(+3.00%) |
Nov 02, 2015 | 67.84 | 69.19 | 67.70 | 67.82 | 86,262 | -0.41(-0.60%) |
Oct 30, 2015 | 67.31 | 68.29 | 66.86 | 68.23 | 102,547 | +1.22(+1.82%) |
Oct 29, 2015 | 66.56 | 67.76 | 66.56 | 67.01 | 58,428 | +0.10(+0.16%) |
Oct 28, 2015 | 68.41 | 68.72 | 66.44 | 66.90 | 63,556 | -1.48(-2.17%) |
Oct 27, 2015 | 68.53 | 68.81 | 68.04 | 68.39 | 70,287 | -0.74(-1.07%) |
Oct 26, 2015 | 66.32 | 69.38 | 66.23 | 69.13 | 122,998 | +3.38(+5.14%) |
Oct 23, 2015 | 68.92 | 69.00 | 64.43 | 65.75 | 267,391 | -4.17(-5.96%) |
Oct 22, 2015 | 68.18 | 70.00 | 68.18 | 69.91 | 79,089 | +2.13(+3.14%) |
Oct 21, 2015 | 67.98 | 68.85 | 67.74 | 67.79 | 59,202 | -0.19(-0.29%) |
Oct 20, 2015 | 66.47 | 67.98 | 66.27 | 67.98 | 136,157 | +1.24(+1.86%) |
Oct 19, 2015 | 67.02 | 67.08 | 66.04 | 66.74 | 132,856 | -0.66(-0.98%) |
Oct 16, 2015 | 68.39 | 68.39 | 67.17 | 67.40 | 91,077 | -0.79(-1.16%) |
Oct 15, 2015 | 67.75 | 68.41 | 67.31 | 68.19 | 74,159 | +0.63(+0.93%) |
Oct 14, 2015 | 67.56 | 67.84 | 66.87 | 67.56 | 121,150 | +0.05(+0.08%) |
Oct 13, 2015 | 66.56 | 67.88 | 66.20 | 67.51 | 118,218 | +0.25(+0.37%) |
Oct 12, 2015 | 67.37 | 67.41 | 66.79 | 67.26 | 54,366 | +0.05(+0.08%) |
Oct 09, 2015 | 67.20 | 67.73 | 66.94 | 67.21 | 166,052 | +0.08(+0.11%) |
Oct 08, 2015 | 66.71 | 67.28 | 66.26 | 67.13 | 116,558 | +0.23(+0.35%) |
Oct 07, 2015 | 66.35 | 67.04 | 66.03 | 66.90 | 133,259 | +0.87(+1.32%) |
Oct 06, 2015 | 65.65 | 66.19 | 65.41 | 66.03 | 119,213 | +0.33(+0.50%) |
Oct 05, 2015 | 65.89 | 66.13 | 65.49 | 65.70 | 74,528 | +0.18(+0.27%) |
Oct 02, 2015 | 64.77 | 65.85 | 63.98 | 65.52 | 61,372 | +0.40(+0.61%) |
Oct 01, 2015 | 65.10 | 65.59 | 64.71 | 65.13 | 83,594 | +0.07(+0.10%) |
Sep 30, 2015 | 64.23 | 65.25 | 62.80 | 65.06 | 207,666 | +2.43(+3.89%) |
Sep 29, 2015 | 63.84 | 63.99 | 61.84 | 62.62 | 127,426 | -1.20(-1.88%) |
Sep 28, 2015 | 63.93 | 64.62 | 63.61 | 63.82 | 106,954 | -0.72(-1.11%) |
Sep 25, 2015 | 65.59 | 65.59 | 64.39 | 64.54 | 64,899 | -0.73(-1.11%) |
Sep 24, 2015 | 63.73 | 65.37 | 63.61 | 65.27 | 133,797 | +0.76(+1.17%) |
Sep 23, 2015 | 65.38 | 65.38 | 64.20 | 64.51 | 248,788 | -0.85(-1.31%) |
Sep 22, 2015 | 65.31 | 65.59 | 64.98 | 65.37 | 126,151 | -0.70(-1.07%) |
Sep 21, 2015 | 66.86 | 66.94 | 65.43 | 66.07 | 90,065 | -0.40(-0.61%) |
Sep 18, 2015 | 66.68 | 67.19 | 66.44 | 66.47 | 105,868 | -0.34(-0.52%) |
Sep 17, 2015 | 67.06 | 67.67 | 66.03 | 66.82 | 137,190 | -0.50(-0.75%) |
Sep 16, 2015 | 66.30 | 67.60 | 66.19 | 67.32 | 94,388 | +1.13(+1.71%) |
Sep 15, 2015 | 66.09 | 66.30 | 64.86 | 66.19 | 128,918 | +0.49(+0.74%) |
Sep 14, 2015 | 64.94 | 66.34 | 64.94 | 65.70 | 115,154 | +0.64(+0.99%) |
Sep 11, 2015 | 64.24 | 65.06 | 63.19 | 65.06 | 293,549 | +1.34(+2.10%) |
Sep 10, 2015 | 63.94 | 65.03 | 62.72 | 63.72 | 170,570 | -0.10(-0.16%) |
Sep 09, 2015 | 64.59 | 65.32 | 63.68 | 63.82 | 108,672 | -0.35(-0.55%) |
Sep 08, 2015 | 62.86 | 64.40 | 62.80 | 64.17 | 69,174 | +2.14(+3.45%) |
Sep 04, 2015 | 62.22 | 62.03 | 62.03 | 62.03 | 83,691 | -0.51(-0.81%) |
Sep 03, 2015 | 61.60 | 62.78 | 61.55 | 62.54 | 62,911 | +0.97(+1.58%) |
Sep 02, 2015 | 61.57 | 62.13 | 60.73 | 61.57 | 93,773 | +0.37(+0.61%) |