Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 85.70 | 85.77 | 81.72 | 82.01 | 288,579 | -2.01(-2.39%) |
Nov 27, 2015 | 81.78 | 84.03 | 81.67 | 84.02 | 132,656 | +2.54(+3.12%) |
Nov 25, 2015 | 78.00 | 81.48 | 81.48 | 81.48 | 326,400 | +3.88(+5.00%) |
Nov 24, 2015 | 74.16 | 78.00 | 70.25 | 77.60 | 662,578 | +9.99(+14.78%) |
Nov 23, 2015 | 64.91 | 69.33 | 64.91 | 67.61 | 274,637 | +2.50(+3.84%) |
Nov 20, 2015 | 70.53 | 71.64 | 65.07 | 65.11 | 721,492 | -7.58(-10.43%) |
Nov 19, 2015 | 73.01 | 74.00 | 72.45 | 72.69 | 83,703 | -0.31(-0.42%) |
Nov 18, 2015 | 71.09 | 73.03 | 70.30 | 73.00 | 125,141 | +2.54(+3.60%) |
Nov 17, 2015 | 70.83 | 71.11 | 69.41 | 70.46 | 99,418 | +0.04(+0.06%) |
Nov 16, 2015 | 70.60 | 71.25 | 69.91 | 70.42 | 100,427 | -0.37(-0.52%) |
Nov 13, 2015 | 69.67 | 71.97 | 69.66 | 70.79 | 202,682 | +0.70(+1.00%) |
Nov 12, 2015 | 70.23 | 70.99 | 69.04 | 70.09 | 101,002 | -0.80(-1.13%) |
Nov 11, 2015 | 72.50 | 72.50 | 70.84 | 70.89 | 128,704 | -1.59(-2.19%) |
Nov 10, 2015 | 71.24 | 72.55 | 71.00 | 72.48 | 111,460 | +1.24(+1.74%) |
Nov 09, 2015 | 72.41 | 72.41 | 70.47 | 71.24 | 77,432 | -1.32(-1.82%) |
Nov 06, 2015 | 72.33 | 73.77 | 71.76 | 72.56 | 135,929 | -0.14(-0.19%) |
Nov 05, 2015 | 71.10 | 72.95 | 71.08 | 72.70 | 125,754 | +1.12(+1.56%) |
Nov 04, 2015 | 73.35 | 73.35 | 71.20 | 71.58 | 161,387 | -1.47(-2.01%) |
Nov 03, 2015 | 72.95 | 73.48 | 71.89 | 73.05 | 152,631 | -0.02(-0.03%) |
Nov 02, 2015 | 72.70 | 73.65 | 72.27 | 73.07 | 144,955 | +0.37(+0.51%) |
Oct 30, 2015 | 71.90 | 73.81 | 71.53 | 72.70 | 161,437 | +0.82(+1.14%) |
Oct 29, 2015 | 73.06 | 74.28 | 71.28 | 71.88 | 267,229 | -1.61(-2.19%) |
Oct 28, 2015 | 70.17 | 73.50 | 69.02 | 73.49 | 185,472 | +3.72(+5.33%) |
Oct 27, 2015 | 70.75 | 71.11 | 68.71 | 69.77 | 224,999 | -1.73(-2.42%) |
Oct 26, 2015 | 72.58 | 72.83 | 70.71 | 71.50 | 191,912 | -0.98(-1.35%) |
Oct 23, 2015 | 71.36 | 72.72 | 70.14 | 72.48 | 159,807 | +2.08(+2.95%) |
Oct 22, 2015 | 69.39 | 71.14 | 68.09 | 70.40 | 128,663 | +1.41(+2.04%) |
Oct 21, 2015 | 69.95 | 70.23 | 67.89 | 68.99 | 122,496 | -0.55(-0.79%) |
Oct 20, 2015 | 69.33 | 69.90 | 68.98 | 69.54 | 82,092 | +0.43(+0.62%) |
Oct 19, 2015 | 70.60 | 71.34 | 68.86 | 69.11 | 102,050 | -1.75(-2.47%) |
Oct 16, 2015 | 70.52 | 71.07 | 69.45 | 70.86 | 219,129 | +0.43(+0.61%) |
Oct 15, 2015 | 67.80 | 70.47 | 67.80 | 70.43 | 122,509 | +2.79(+4.12%) |
Oct 14, 2015 | 68.86 | 69.65 | 66.35 | 67.64 | 136,316 | -1.32(-1.91%) |
Oct 13, 2015 | 70.24 | 71.36 | 68.45 | 68.96 | 362,452 | -1.72(-2.43%) |
Oct 12, 2015 | 71.00 | 71.54 | 70.18 | 70.68 | 100,886 | -0.14(-0.20%) |
Oct 09, 2015 | 70.91 | 71.63 | 70.60 | 70.82 | 171,956 | +0.13(+0.18%) |
Oct 08, 2015 | 68.51 | 70.99 | 68.32 | 70.69 | 169,507 | +1.89(+2.75%) |
Oct 07, 2015 | 66.08 | 68.91 | 66.06 | 68.80 | 171,760 | +2.87(+4.35%) |
Oct 06, 2015 | 66.36 | 67.32 | 65.63 | 65.93 | 108,355 | -0.43(-0.65%) |
Oct 05, 2015 | 65.13 | 66.48 | 64.52 | 66.36 | 145,298 | +1.93(+3.00%) |
Oct 02, 2015 | 64.28 | 64.78 | 63.95 | 64.43 | 81,204 | -0.76(-1.17%) |
Oct 01, 2015 | 65.00 | 66.89 | 63.49 | 65.19 | 131,818 | +0.32(+0.49%) |
Sep 30, 2015 | 62.64 | 65.15 | 61.49 | 64.87 | 254,715 | +2.95(+4.76%) |
Sep 29, 2015 | 62.65 | 64.00 | 60.16 | 61.92 | 231,817 | -0.86(-1.37%) |
Sep 28, 2015 | 66.33 | 66.33 | 62.22 | 62.78 | 180,823 | -3.80(-5.71%) |
Sep 25, 2015 | 67.33 | 67.44 | 66.10 | 66.58 | 126,718 | -0.31(-0.46%) |
Sep 24, 2015 | 67.10 | 67.10 | 65.71 | 66.89 | 199,645 | -0.90(-1.33%) |
Sep 23, 2015 | 65.09 | 67.86 | 64.80 | 67.79 | 200,082 | +2.99(+4.61%) |
Sep 22, 2015 | 66.41 | 66.48 | 64.66 | 64.80 | 189,422 | -2.12(-3.17%) |
Sep 21, 2015 | 67.29 | 68.15 | 66.60 | 66.92 | 125,802 | +0.32(+0.48%) |
Sep 18, 2015 | 67.15 | 68.16 | 66.36 | 66.60 | 266,728 | -1.34(-1.97%) |
Sep 17, 2015 | 68.79 | 69.06 | 67.82 | 67.94 | 190,827 | -0.60(-0.88%) |
Sep 16, 2015 | 68.99 | 69.04 | 68.31 | 68.54 | 122,643 | -0.25(-0.36%) |
Sep 15, 2015 | 68.99 | 69.45 | 67.85 | 68.79 | 177,105 | -0.21(-0.30%) |
Sep 14, 2015 | 69.27 | 70.39 | 68.74 | 69.00 | 238,730 | +0.06(+0.09%) |
Sep 11, 2015 | 68.42 | 69.62 | 68.23 | 68.94 | 144,511 | +0.45(+0.66%) |
Sep 10, 2015 | 68.69 | 69.41 | 67.95 | 68.49 | 161,688 | -0.41(-0.60%) |
Sep 09, 2015 | 69.06 | 69.64 | 68.05 | 68.90 | 243,768 | +0.22(+0.32%) |
Sep 08, 2015 | 67.50 | 69.30 | 67.50 | 68.68 | 187,136 | +2.23(+3.36%) |
Sep 04, 2015 | 65.45 | 66.45 | 66.45 | 66.45 | 103,600 | +0.18(+0.27%) |
Sep 03, 2015 | 66.68 | 66.87 | 65.86 | 66.27 | 168,761 | -0.21(-0.32%) |
Sep 02, 2015 | 65.62 | 66.50 | 64.30 | 66.48 | 139,998 | +1.65(+2.55%) |