Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 73.00 | 73.41 | 72.71 | 73.02 | 2,881,889 | +0.02(+0.03%) |
Nov 27, 2015 | 72.60 | 73.11 | 72.11 | 72.99 | 1,046,282 | +0.58(+0.80%) |
Nov 25, 2015 | 72.66 | 72.41 | 72.41 | 72.41 | 2,327,444 | -0.33(-0.45%) |
Nov 24, 2015 | 72.01 | 72.91 | 71.85 | 72.74 | 2,983,006 | +0.19(+0.26%) |
Nov 23, 2015 | 72.86 | 73.32 | 72.45 | 72.55 | 2,242,935 | -0.37(-0.50%) |
Nov 20, 2015 | 73.16 | 73.25 | 72.63 | 72.92 | 2,913,306 | +0.21(+0.29%) |
Nov 19, 2015 | 71.66 | 72.98 | 71.66 | 72.70 | 2,116,275 | -0.01(-0.01%) |
Nov 18, 2015 | 71.46 | 72.80 | 71.25 | 72.71 | 2,744,832 | +1.43(+2.01%) |
Nov 17, 2015 | 71.59 | 72.23 | 70.86 | 71.28 | 2,118,899 | -0.08(-0.11%) |
Nov 16, 2015 | 70.48 | 71.38 | 70.25 | 71.36 | 2,280,881 | +0.78(+1.10%) |
Nov 13, 2015 | 71.14 | 71.59 | 70.16 | 70.58 | 2,888,156 | -0.72(-1.01%) |
Nov 12, 2015 | 71.88 | 72.55 | 71.25 | 71.30 | 3,083,052 | -1.41(-1.95%) |
Nov 11, 2015 | 73.38 | 73.44 | 72.59 | 72.71 | 2,347,463 | -0.15(-0.20%) |
Nov 10, 2015 | 72.04 | 72.89 | 71.69 | 72.86 | 2,808,371 | +0.51(+0.71%) |
Nov 09, 2015 | 72.99 | 73.31 | 71.85 | 72.34 | 3,263,746 | -0.44(-0.60%) |
Nov 06, 2015 | 72.62 | 73.45 | 72.37 | 72.78 | 5,290,549 | +1.96(+2.76%) |
Nov 05, 2015 | 70.42 | 71.33 | 70.42 | 70.82 | 3,131,486 | +0.32(+0.46%) |
Nov 04, 2015 | 70.33 | 70.84 | 70.23 | 70.50 | 2,275,396 | +0.35(+0.50%) |
Nov 03, 2015 | 69.90 | 70.55 | 69.67 | 70.15 | 3,122,914 | -0.13(-0.18%) |
Nov 02, 2015 | 69.44 | 70.49 | 69.35 | 70.28 | 2,765,074 | +1.28(+1.85%) |
Oct 30, 2015 | 70.39 | 70.49 | 68.82 | 69.00 | 3,838,560 | -1.44(-2.05%) |
Oct 29, 2015 | 70.69 | 71.59 | 70.40 | 70.45 | 2,782,322 | -0.59(-0.83%) |
Oct 28, 2015 | 68.54 | 71.16 | 68.54 | 71.04 | 3,076,291 | +2.52(+3.67%) |
Oct 27, 2015 | 68.57 | 69.16 | 68.26 | 68.52 | 2,121,570 | -0.53(-0.76%) |
Oct 26, 2015 | 69.56 | 69.85 | 68.90 | 69.05 | 2,296,197 | -0.70(-1.01%) |
Oct 23, 2015 | 68.88 | 69.86 | 68.79 | 69.75 | 3,337,867 | +1.35(+1.97%) |
Oct 22, 2015 | 67.36 | 68.93 | 67.31 | 68.41 | 3,166,592 | +1.45(+2.17%) |
Oct 21, 2015 | 67.66 | 68.06 | 66.88 | 66.95 | 4,287,128 | -0.34(-0.50%) |
Oct 20, 2015 | 66.04 | 67.48 | 66.04 | 67.29 | 2,924,622 | +1.00(+1.51%) |
Oct 19, 2015 | 66.63 | 67.20 | 66.11 | 66.29 | 4,334,104 | -0.69(-1.03%) |
Oct 16, 2015 | 67.44 | 67.44 | 66.56 | 66.98 | 4,249,065 | +0.30(+0.45%) |
Oct 15, 2015 | 66.35 | 66.81 | 65.85 | 66.68 | 4,878,025 | +0.78(+1.18%) |
Oct 14, 2015 | 67.34 | 67.47 | 65.65 | 65.90 | 4,379,354 | -1.86(-2.74%) |
Oct 13, 2015 | 68.02 | 68.31 | 67.68 | 67.76 | 3,291,588 | -0.44(-0.64%) |
Oct 12, 2015 | 68.13 | 68.49 | 67.83 | 68.19 | 2,336,594 | -0.08(-0.12%) |
Oct 09, 2015 | 69.01 | 69.37 | 68.09 | 68.28 | 2,227,618 | -0.87(-1.26%) |
Oct 08, 2015 | 68.69 | 69.24 | 68.39 | 69.15 | 2,385,491 | +0.31(+0.45%) |
Oct 07, 2015 | 68.98 | 69.39 | 68.40 | 68.84 | 3,739,668 | +0.46(+0.68%) |
Oct 06, 2015 | 68.69 | 69.06 | 68.31 | 68.37 | 2,678,414 | -0.49(-0.71%) |
Oct 05, 2015 | 67.66 | 69.14 | 67.56 | 68.86 | 3,268,806 | +1.85(+2.76%) |
Oct 02, 2015 | 66.03 | 67.10 | 64.56 | 67.01 | 4,445,304 | -0.68(-1.01%) |
Oct 01, 2015 | 67.71 | 68.20 | 66.92 | 67.70 | 3,146,475 | -0.11(-0.16%) |
Sep 30, 2015 | 67.47 | 68.03 | 67.06 | 67.80 | 3,148,359 | +1.03(+1.54%) |
Sep 29, 2015 | 66.38 | 67.07 | 66.11 | 66.78 | 2,682,461 | +0.38(+0.57%) |
Sep 28, 2015 | 67.22 | 67.60 | 66.25 | 66.40 | 3,614,871 | -1.47(-2.17%) |
Sep 25, 2015 | 67.73 | 68.44 | 67.54 | 67.87 | 3,188,561 | +1.13(+1.70%) |
Sep 24, 2015 | 66.07 | 67.03 | 65.84 | 66.74 | 4,405,330 | -0.11(-0.17%) |
Sep 23, 2015 | 66.59 | 67.39 | 66.47 | 66.85 | 1,753,014 | +0.12(+0.18%) |
Sep 22, 2015 | 66.48 | 67.14 | 66.19 | 66.73 | 2,399,195 | -0.82(-1.22%) |
Sep 21, 2015 | 67.01 | 67.91 | 66.85 | 67.55 | 2,300,593 | +1.09(+1.65%) |
Sep 18, 2015 | 67.01 | 67.40 | 66.20 | 66.46 | 5,415,652 | -1.82(-2.66%) |
Sep 17, 2015 | 69.70 | 70.43 | 68.01 | 68.28 | 3,401,604 | -1.48(-2.12%) |
Sep 16, 2015 | 69.88 | 69.93 | 68.91 | 69.76 | 2,301,429 | -0.15(-0.22%) |
Sep 15, 2015 | 69.24 | 70.19 | 69.09 | 69.91 | 2,989,684 | +1.00(+1.44%) |
Sep 14, 2015 | 68.72 | 69.46 | 68.44 | 68.91 | 2,293,431 | +0.24(+0.34%) |
Sep 11, 2015 | 68.37 | 68.72 | 68.09 | 68.68 | 1,895,410 | -0.14(-0.20%) |
Sep 10, 2015 | 68.11 | 69.31 | 67.92 | 68.82 | 2,446,507 | +0.43(+0.63%) |
Sep 09, 2015 | 70.14 | 70.26 | 68.23 | 68.38 | 2,673,457 | -0.78(-1.12%) |
Sep 08, 2015 | 68.06 | 69.20 | 67.83 | 69.16 | 3,771,090 | +2.52(+3.79%) |
Sep 04, 2015 | 67.28 | 66.63 | 66.63 | 66.63 | 4,135,815 | -1.44(-2.11%) |
Sep 03, 2015 | 67.95 | 68.86 | 67.95 | 68.07 | 3,073,621 | +0.46(+0.69%) |
Sep 02, 2015 | 67.65 | 67.87 | 66.67 | 67.61 | 3,387,679 | +1.33(+2.01%) |