Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 81.36 | 82.06 | 78.83 | 78.97 | 192,455 | -2.02(-2.49%) |
Nov 27, 2015 | 79.99 | 81.45 | 79.94 | 80.99 | 58,436 | +1.06(+1.32%) |
Nov 25, 2015 | 79.88 | 79.93 | 79.93 | 79.93 | 263,526 | +0.43(+0.54%) |
Nov 24, 2015 | 77.20 | 79.86 | 76.87 | 79.51 | 161,119 | +2.04(+2.63%) |
Nov 23, 2015 | 76.40 | 77.67 | 76.06 | 77.47 | 144,143 | +1.01(+1.32%) |
Nov 20, 2015 | 76.31 | 76.66 | 75.53 | 76.46 | 250,428 | +0.65(+0.86%) |
Nov 19, 2015 | 76.18 | 76.77 | 75.52 | 75.81 | 98,920 | -0.17(-0.22%) |
Nov 18, 2015 | 75.84 | 76.66 | 73.92 | 75.98 | 194,159 | +0.05(+0.06%) |
Nov 17, 2015 | 76.24 | 77.62 | 75.32 | 75.93 | 227,661 | -0.48(-0.63%) |
Nov 16, 2015 | 76.16 | 77.34 | 75.59 | 76.41 | 212,303 | +0.05(+0.06%) |
Nov 13, 2015 | 76.64 | 77.42 | 75.59 | 76.37 | 154,522 | -0.70(-0.91%) |
Nov 12, 2015 | 77.66 | 78.01 | 76.63 | 77.07 | 184,626 | -0.45(-0.58%) |
Nov 11, 2015 | 78.65 | 79.12 | 77.37 | 77.52 | 193,026 | -1.29(-1.64%) |
Nov 10, 2015 | 74.82 | 79.29 | 74.45 | 78.82 | 343,945 | +4.24(+5.69%) |
Nov 09, 2015 | 76.64 | 76.64 | 74.27 | 74.57 | 233,462 | -2.62(-3.40%) |
Nov 06, 2015 | 74.21 | 78.22 | 74.08 | 77.20 | 249,773 | +2.59(+3.47%) |
Nov 05, 2015 | 73.70 | 77.99 | 69.88 | 74.61 | 428,434 | +1.28(+1.74%) |
Nov 04, 2015 | 73.69 | 74.13 | 72.82 | 73.34 | 232,208 | -0.30(-0.40%) |
Nov 03, 2015 | 74.12 | 75.15 | 73.19 | 73.63 | 210,165 | -0.83(-1.12%) |
Nov 02, 2015 | 75.03 | 75.44 | 72.58 | 74.46 | 203,608 | -0.66(-0.87%) |
Oct 30, 2015 | 74.02 | 75.95 | 73.72 | 75.12 | 176,838 | +1.16(+1.56%) |
Oct 29, 2015 | 73.95 | 74.51 | 73.15 | 73.96 | 184,139 | -0.01(-0.01%) |
Oct 28, 2015 | 73.28 | 75.25 | 71.97 | 73.97 | 553,064 | +3.38(+4.79%) |
Oct 27, 2015 | 72.42 | 74.67 | 70.48 | 70.59 | 311,417 | -1.80(-2.49%) |
Oct 26, 2015 | 73.23 | 74.39 | 72.12 | 72.39 | 119,646 | -1.11(-1.51%) |
Oct 23, 2015 | 72.97 | 73.60 | 72.37 | 73.50 | 132,398 | +0.97(+1.34%) |
Oct 22, 2015 | 70.07 | 72.53 | 70.05 | 72.53 | 235,639 | +3.02(+4.35%) |
Oct 21, 2015 | 70.45 | 71.01 | 69.29 | 69.51 | 127,936 | -0.90(-1.27%) |
Oct 20, 2015 | 68.48 | 72.19 | 68.48 | 70.41 | 227,228 | +1.92(+2.81%) |
Oct 19, 2015 | 68.68 | 69.15 | 67.89 | 68.48 | 187,499 | -0.12(-0.18%) |
Oct 16, 2015 | 68.48 | 69.67 | 68.03 | 68.61 | 169,445 | -0.10(-0.15%) |
Oct 15, 2015 | 68.05 | 68.73 | 66.96 | 68.71 | 157,661 | +0.88(+1.29%) |
Oct 14, 2015 | 69.02 | 69.70 | 67.55 | 67.83 | 128,999 | -1.63(-2.34%) |
Oct 13, 2015 | 69.65 | 70.12 | 69.23 | 69.46 | 156,672 | -0.40(-0.57%) |
Oct 12, 2015 | 72.19 | 73.85 | 69.50 | 69.85 | 323,944 | -1.86(-2.59%) |
Oct 09, 2015 | 69.40 | 73.42 | 69.40 | 71.71 | 374,731 | +2.36(+3.40%) |
Oct 08, 2015 | 68.46 | 73.88 | 66.76 | 69.35 | 1,024,823 | +1.62(+2.39%) |
Oct 07, 2015 | 61.73 | 69.26 | 60.99 | 67.74 | 1,536,548 | +7.88(+13.17%) |
Oct 06, 2015 | 60.86 | 60.86 | 59.34 | 59.85 | 189,709 | -1.06(-1.74%) |
Oct 05, 2015 | 60.51 | 61.10 | 60.01 | 60.92 | 168,059 | +0.87(+1.45%) |
Oct 02, 2015 | 59.05 | 60.14 | 58.59 | 60.05 | 147,533 | +0.50(+0.84%) |
Oct 01, 2015 | 60.47 | 60.79 | 58.69 | 59.55 | 235,127 | -0.93(-1.54%) |
Sep 30, 2015 | 61.86 | 62.11 | 60.41 | 60.48 | 284,201 | -0.99(-1.61%) |
Sep 29, 2015 | 61.41 | 61.91 | 60.67 | 61.47 | 242,116 | +0.18(+0.29%) |
Sep 28, 2015 | 61.08 | 61.75 | 60.59 | 61.30 | 284,076 | +0.14(+0.23%) |
Sep 25, 2015 | 61.17 | 61.71 | 60.81 | 61.16 | 466,846 | -0.01(-0.02%) |
Sep 24, 2015 | 60.48 | 61.19 | 59.73 | 61.17 | 2,787,936 | +0.85(+1.41%) |
Sep 23, 2015 | 59.42 | 61.77 | 59.42 | 60.32 | 464,210 | +0.88(+1.48%) |
Sep 22, 2015 | 60.07 | 60.89 | 58.86 | 59.44 | 593,110 | +1.38(+2.37%) |
Sep 21, 2015 | 56.83 | 58.12 | 56.73 | 58.06 | 92,428 | +1.08(+1.90%) |
Sep 18, 2015 | 57.41 | 58.06 | 56.67 | 56.98 | 107,366 | -1.10(-1.89%) |
Sep 17, 2015 | 57.12 | 58.52 | 56.95 | 58.08 | 112,983 | +0.93(+1.63%) |
Sep 16, 2015 | 55.93 | 57.29 | 55.55 | 57.15 | 147,422 | +1.39(+2.49%) |
Sep 15, 2015 | 55.66 | 56.16 | 55.27 | 55.76 | 58,840 | +0.23(+0.42%) |
Sep 14, 2015 | 55.84 | 55.84 | 55.23 | 55.53 | 77,920 | -0.27(-0.48%) |
Sep 11, 2015 | 54.77 | 56.14 | 54.68 | 55.80 | 81,915 | +0.73(+1.33%) |
Sep 10, 2015 | 54.50 | 55.18 | 54.50 | 55.07 | 76,831 | +0.45(+0.83%) |
Sep 09, 2015 | 55.35 | 55.40 | 54.56 | 54.61 | 96,492 | -0.38(-0.69%) |
Sep 08, 2015 | 55.13 | 55.35 | 54.65 | 54.99 | 94,085 | +0.51(+0.93%) |
Sep 04, 2015 | 54.73 | 54.48 | 54.48 | 54.48 | 233,741 | -0.83(-1.50%) |
Sep 03, 2015 | 55.54 | 55.86 | 55.14 | 55.32 | 127,989 | -0.38(-0.68%) |
Sep 02, 2015 | 55.59 | 55.74 | 54.76 | 55.70 | 152,985 | +0.83(+1.52%) |