Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 71.50 | 72.33 | 70.94 | 71.66 | 702,799 | +0.31(+0.43%) |
Nov 27, 2015 | 71.25 | 71.54 | 70.73 | 71.35 | 211,098 | +0.28(+0.40%) |
Nov 25, 2015 | 71.58 | 71.06 | 71.06 | 71.06 | 326,059 | -0.25(-0.35%) |
Nov 24, 2015 | 71.25 | 71.47 | 70.55 | 71.31 | 782,710 | -0.23(-0.33%) |
Nov 23, 2015 | 71.80 | 72.46 | 71.50 | 71.55 | 535,581 | -0.33(-0.46%) |
Nov 20, 2015 | 71.58 | 72.15 | 71.30 | 71.88 | 1,329,285 | +0.52(+0.72%) |
Nov 19, 2015 | 71.40 | 71.69 | 71.04 | 71.36 | 548,870 | +0.12(+0.16%) |
Nov 18, 2015 | 70.09 | 71.39 | 70.09 | 71.25 | 643,136 | +1.29(+1.85%) |
Nov 17, 2015 | 69.73 | 70.48 | 69.45 | 69.95 | 558,395 | +0.42(+0.61%) |
Nov 16, 2015 | 68.37 | 69.60 | 67.94 | 69.53 | 489,555 | +1.10(+1.61%) |
Nov 13, 2015 | 68.94 | 69.46 | 68.36 | 68.43 | 538,101 | -0.51(-0.74%) |
Nov 12, 2015 | 69.46 | 70.21 | 68.86 | 68.94 | 501,352 | -1.36(-1.93%) |
Nov 11, 2015 | 70.95 | 71.01 | 70.18 | 70.30 | 328,398 | -0.40(-0.57%) |
Nov 10, 2015 | 69.95 | 70.81 | 69.90 | 70.70 | 339,723 | +0.67(+0.95%) |
Nov 09, 2015 | 70.71 | 70.75 | 69.68 | 70.03 | 412,255 | -0.69(-0.98%) |
Nov 06, 2015 | 70.52 | 70.91 | 69.96 | 70.72 | 535,539 | +0.89(+1.28%) |
Nov 05, 2015 | 68.94 | 70.01 | 68.94 | 69.83 | 530,193 | +0.78(+1.13%) |
Nov 04, 2015 | 69.46 | 69.97 | 68.93 | 69.05 | 501,573 | -0.52(-0.74%) |
Nov 03, 2015 | 68.85 | 69.90 | 68.39 | 69.56 | 716,614 | +0.48(+0.70%) |
Nov 02, 2015 | 67.86 | 69.21 | 67.76 | 69.08 | 633,329 | +1.17(+1.72%) |
Oct 30, 2015 | 68.79 | 68.79 | 67.91 | 67.91 | 635,833 | -0.76(-1.10%) |
Oct 29, 2015 | 67.80 | 68.79 | 67.32 | 68.67 | 443,814 | +0.87(+1.28%) |
Oct 28, 2015 | 66.63 | 68.40 | 65.25 | 67.81 | 1,050,922 | +0.27(+0.39%) |
Oct 27, 2015 | 67.86 | 68.08 | 67.36 | 67.54 | 609,857 | -0.80(-1.17%) |
Oct 26, 2015 | 68.31 | 68.75 | 67.98 | 68.34 | 560,796 | +0.16(+0.23%) |
Oct 23, 2015 | 67.61 | 68.31 | 67.28 | 68.18 | 737,634 | +0.88(+1.31%) |
Oct 22, 2015 | 66.79 | 67.85 | 66.66 | 67.30 | 541,390 | +0.73(+1.10%) |
Oct 21, 2015 | 67.71 | 67.86 | 65.57 | 66.56 | 1,496,328 | -1.91(-2.79%) |
Oct 20, 2015 | 67.71 | 68.62 | 67.37 | 68.47 | 722,660 | +0.96(+1.42%) |
Oct 19, 2015 | 66.69 | 67.55 | 66.33 | 67.51 | 816,230 | +0.82(+1.22%) |
Oct 16, 2015 | 66.66 | 67.26 | 66.34 | 66.70 | 878,795 | +0.06(+0.09%) |
Oct 15, 2015 | 66.76 | 66.85 | 66.28 | 66.64 | 658,381 | +0.27(+0.41%) |
Oct 14, 2015 | 67.05 | 67.32 | 66.27 | 66.36 | 403,360 | -0.67(-1.01%) |
Oct 13, 2015 | 66.83 | 67.12 | 66.60 | 67.04 | 571,500 | +0.05(+0.07%) |
Oct 12, 2015 | 67.11 | 67.43 | 66.85 | 66.99 | 580,027 | -0.12(-0.17%) |
Oct 09, 2015 | 68.02 | 68.36 | 66.99 | 67.11 | 648,787 | -0.97(-1.42%) |
Oct 08, 2015 | 66.43 | 68.16 | 66.21 | 68.07 | 517,342 | +1.40(+2.10%) |
Oct 07, 2015 | 66.99 | 67.62 | 66.40 | 66.67 | 1,021,331 | -0.09(-0.14%) |
Oct 06, 2015 | 66.32 | 67.24 | 66.19 | 66.76 | 800,028 | +0.39(+0.59%) |
Oct 05, 2015 | 65.46 | 66.57 | 65.35 | 66.37 | 795,673 | +1.19(+1.83%) |
Oct 02, 2015 | 64.32 | 65.18 | 63.98 | 65.18 | 668,010 | -0.20(-0.31%) |
Oct 01, 2015 | 65.84 | 66.24 | 64.83 | 65.38 | 697,834 | -0.43(-0.66%) |
Sep 30, 2015 | 65.25 | 65.96 | 64.69 | 65.81 | 952,574 | +1.30(+2.01%) |
Sep 29, 2015 | 64.02 | 64.61 | 63.57 | 64.52 | 625,550 | +0.69(+1.08%) |
Sep 28, 2015 | 64.63 | 64.92 | 63.63 | 63.82 | 824,389 | -1.22(-1.88%) |
Sep 25, 2015 | 64.81 | 65.26 | 64.50 | 65.05 | 694,554 | +0.92(+1.44%) |
Sep 24, 2015 | 63.15 | 64.26 | 63.10 | 64.12 | 593,032 | +0.48(+0.76%) |
Sep 23, 2015 | 62.89 | 63.81 | 62.89 | 63.64 | 613,446 | +0.67(+1.06%) |
Sep 22, 2015 | 62.87 | 63.27 | 62.62 | 62.97 | 628,374 | -0.60(-0.94%) |
Sep 21, 2015 | 63.26 | 63.93 | 63.04 | 63.57 | 525,640 | +0.68(+1.09%) |
Sep 18, 2015 | 63.13 | 63.18 | 62.58 | 62.89 | 1,081,016 | -0.96(-1.50%) |
Sep 17, 2015 | 64.12 | 64.84 | 63.71 | 63.85 | 642,372 | -0.22(-0.35%) |
Sep 16, 2015 | 64.56 | 64.88 | 63.70 | 64.07 | 1,057,836 | -0.73(-1.13%) |
Sep 15, 2015 | 64.08 | 65.13 | 63.34 | 64.81 | 811,890 | +0.97(+1.51%) |
Sep 14, 2015 | 64.02 | 64.08 | 63.52 | 63.84 | 634,991 | -0.15(-0.23%) |
Sep 11, 2015 | 63.18 | 64.14 | 63.18 | 63.99 | 1,211,019 | +1.13(+1.80%) |
Sep 10, 2015 | 62.53 | 63.52 | 61.77 | 62.86 | 892,876 | +1.78(+2.92%) |
Sep 09, 2015 | 61.87 | 62.31 | 60.87 | 61.07 | 845,049 | -0.38(-0.62%) |
Sep 08, 2015 | 61.28 | 61.62 | 60.70 | 61.46 | 562,490 | +1.12(+1.85%) |
Sep 04, 2015 | 60.32 | 60.34 | 60.34 | 60.34 | 559,790 | -0.57(-0.94%) |
Sep 03, 2015 | 60.95 | 61.37 | 60.68 | 60.92 | 562,665 | +0.03(+0.05%) |
Sep 02, 2015 | 60.58 | 60.89 | 60.18 | 60.88 | 450,029 | +0.75(+1.25%) |