Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 78.47 | 79.25 | 77.71 | 78.63 | 107,203 | +0.63(+0.80%) |
Nov 27, 2015 | 77.39 | 78.33 | 77.39 | 78.00 | 23,525 | +0.42(+0.55%) |
Nov 25, 2015 | 77.39 | 77.58 | 77.58 | 77.58 | 34,035 | -0.19(-0.25%) |
Nov 24, 2015 | 76.46 | 77.92 | 76.29 | 77.77 | 39,869 | +0.91(+1.19%) |
Nov 23, 2015 | 76.18 | 77.38 | 76.18 | 76.86 | 44,515 | +0.48(+0.63%) |
Nov 20, 2015 | 77.67 | 77.74 | 76.07 | 76.38 | 44,635 | -0.73(-0.95%) |
Nov 19, 2015 | 77.23 | 78.37 | 76.98 | 77.11 | 57,018 | -0.38(-0.49%) |
Nov 18, 2015 | 75.19 | 77.56 | 74.86 | 77.49 | 82,632 | +2.70(+3.61%) |
Nov 17, 2015 | 73.27 | 75.21 | 72.70 | 74.78 | 76,025 | +1.74(+2.39%) |
Nov 16, 2015 | 71.93 | 73.10 | 71.36 | 73.04 | 48,766 | +0.98(+1.36%) |
Nov 13, 2015 | 71.53 | 72.77 | 71.09 | 72.06 | 121,248 | +0.25(+0.35%) |
Nov 12, 2015 | 73.09 | 73.64 | 71.62 | 71.81 | 66,650 | -1.98(-2.69%) |
Nov 11, 2015 | 74.75 | 74.75 | 73.72 | 73.80 | 69,390 | -0.55(-0.74%) |
Nov 10, 2015 | 73.91 | 74.46 | 73.42 | 74.35 | 62,104 | +0.20(+0.27%) |
Nov 09, 2015 | 76.05 | 76.47 | 73.77 | 74.15 | 45,571 | -1.72(-2.26%) |
Nov 06, 2015 | 74.80 | 75.91 | 73.71 | 75.86 | 65,926 | +0.96(+1.28%) |
Nov 05, 2015 | 74.84 | 75.01 | 73.16 | 74.90 | 50,193 | +0.04(+0.05%) |
Nov 04, 2015 | 75.77 | 76.02 | 74.41 | 74.87 | 78,597 | -0.92(-1.22%) |
Nov 03, 2015 | 74.57 | 76.15 | 74.13 | 75.79 | 167,015 | +1.22(+1.63%) |
Nov 02, 2015 | 73.63 | 75.60 | 73.49 | 74.57 | 159,016 | +1.34(+1.83%) |
Oct 30, 2015 | 74.41 | 74.95 | 72.98 | 73.23 | 94,738 | -1.40(-1.88%) |
Oct 29, 2015 | 75.65 | 78.29 | 73.74 | 74.64 | 139,335 | +2.11(+2.91%) |
Oct 28, 2015 | 71.14 | 72.76 | 70.39 | 72.52 | 142,605 | +1.51(+2.13%) |
Oct 27, 2015 | 72.01 | 72.39 | 70.76 | 71.01 | 53,013 | -1.38(-1.91%) |
Oct 26, 2015 | 73.66 | 73.66 | 72.17 | 72.39 | 60,917 | -1.26(-1.72%) |
Oct 23, 2015 | 73.53 | 74.21 | 73.07 | 73.66 | 44,176 | +0.78(+1.08%) |
Oct 22, 2015 | 72.21 | 73.52 | 71.98 | 72.87 | 84,205 | +0.86(+1.19%) |
Oct 21, 2015 | 75.22 | 75.22 | 71.97 | 72.02 | 101,487 | -3.27(-4.34%) |
Oct 20, 2015 | 75.32 | 76.80 | 75.06 | 75.28 | 49,962 | -0.32(-0.43%) |
Oct 19, 2015 | 75.34 | 75.72 | 74.72 | 75.61 | 50,447 | +0.06(+0.09%) |
Oct 16, 2015 | 76.45 | 76.45 | 74.44 | 75.54 | 53,927 | -0.73(-0.96%) |
Oct 15, 2015 | 75.55 | 76.35 | 73.92 | 76.27 | 56,652 | +0.97(+1.29%) |
Oct 14, 2015 | 75.92 | 76.86 | 75.05 | 75.30 | 73,404 | -0.45(-0.60%) |
Oct 13, 2015 | 76.70 | 77.19 | 75.73 | 75.75 | 74,067 | -1.59(-2.06%) |
Oct 12, 2015 | 77.76 | 78.24 | 77.10 | 77.34 | 92,479 | -0.59(-0.75%) |
Oct 09, 2015 | 77.63 | 79.02 | 77.39 | 77.93 | 62,040 | +0.64(+0.83%) |
Oct 08, 2015 | 75.45 | 77.75 | 75.45 | 77.29 | 62,318 | +1.54(+2.04%) |
Oct 07, 2015 | 74.00 | 75.90 | 73.83 | 75.74 | 99,009 | +2.32(+3.15%) |
Oct 06, 2015 | 73.39 | 74.53 | 73.10 | 73.43 | 139,002 | +0.29(+0.40%) |
Oct 05, 2015 | 71.84 | 73.24 | 71.84 | 73.13 | 67,286 | +1.99(+2.80%) |
Oct 02, 2015 | 69.93 | 71.38 | 69.74 | 71.14 | 67,759 | +0.76(+1.08%) |
Oct 01, 2015 | 70.90 | 71.26 | 69.31 | 70.38 | 65,536 | -0.46(-0.65%) |
Sep 30, 2015 | 70.68 | 71.51 | 69.83 | 70.84 | 122,402 | +0.87(+1.25%) |
Sep 29, 2015 | 69.79 | 70.17 | 68.96 | 69.96 | 106,227 | +0.36(+0.51%) |
Sep 28, 2015 | 70.43 | 70.48 | 69.25 | 69.60 | 68,049 | -1.26(-1.78%) |
Sep 25, 2015 | 71.19 | 71.52 | 70.02 | 70.86 | 85,523 | +0.12(+0.17%) |
Sep 24, 2015 | 69.59 | 70.96 | 69.27 | 70.74 | 91,671 | +0.53(+0.76%) |
Sep 23, 2015 | 70.79 | 71.14 | 69.75 | 70.21 | 60,494 | -0.68(-0.96%) |
Sep 22, 2015 | 71.75 | 71.88 | 70.16 | 70.89 | 121,218 | -1.70(-2.34%) |
Sep 21, 2015 | 72.78 | 73.52 | 71.77 | 72.59 | 65,345 | +0.18(+0.25%) |
Sep 18, 2015 | 72.48 | 73.28 | 71.79 | 72.41 | 93,015 | -1.04(-1.41%) |
Sep 17, 2015 | 74.08 | 74.70 | 73.13 | 73.45 | 50,406 | -0.28(-0.39%) |
Sep 16, 2015 | 73.12 | 73.85 | 72.73 | 73.73 | 46,048 | +0.15(+0.20%) |
Sep 15, 2015 | 71.51 | 73.98 | 71.28 | 73.58 | 103,174 | +2.34(+3.29%) |
Sep 14, 2015 | 71.41 | 71.85 | 70.26 | 71.24 | 59,447 | -0.75(-1.05%) |
Sep 11, 2015 | 72.79 | 72.82 | 71.35 | 71.99 | 76,847 | -0.72(-0.99%) |
Sep 10, 2015 | 72.81 | 73.44 | 72.43 | 72.71 | 71,944 | +0.02(+0.03%) |
Sep 09, 2015 | 72.99 | 73.73 | 72.63 | 72.69 | 98,111 | +0.12(+0.16%) |
Sep 08, 2015 | 71.60 | 72.96 | 70.96 | 72.57 | 84,524 | +1.60(+2.25%) |
Sep 04, 2015 | 71.38 | 70.97 | 70.97 | 70.97 | 54,189 | -1.27(-1.76%) |
Sep 03, 2015 | 70.61 | 73.02 | 70.28 | 72.24 | 258,508 | +1.60(+2.26%) |
Sep 02, 2015 | 71.03 | 72.44 | 69.12 | 70.64 | 121,973 | +0.31(+0.44%) |