Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 92.56 | 92.62 | 90.30 | 91.64 | 289,137 | -0.27(-0.29%) |
Nov 27, 2015 | 88.41 | 92.48 | 86.77 | 91.91 | 225,207 | +4.32(+4.93%) |
Nov 25, 2015 | 86.19 | 87.59 | 87.59 | 87.59 | 240,100 | +1.42(+1.65%) |
Nov 24, 2015 | 82.25 | 86.63 | 81.76 | 86.17 | 233,614 | +3.58(+4.33%) |
Nov 23, 2015 | 81.74 | 83.48 | 81.08 | 82.59 | 156,068 | +0.50(+0.61%) |
Nov 20, 2015 | 81.86 | 82.98 | 80.31 | 82.09 | 204,345 | +0.88(+1.08%) |
Nov 19, 2015 | 82.84 | 82.92 | 79.95 | 81.21 | 296,878 | -2.38(-2.85%) |
Nov 18, 2015 | 79.31 | 84.19 | 78.65 | 83.59 | 392,211 | +4.98(+6.34%) |
Nov 17, 2015 | 75.92 | 78.78 | 74.51 | 78.61 | 321,107 | +3.11(+4.12%) |
Nov 16, 2015 | 74.24 | 75.95 | 71.91 | 75.50 | 292,504 | +2.14(+2.92%) |
Nov 13, 2015 | 67.57 | 74.28 | 66.27 | 73.36 | 287,439 | +5.68(+8.39%) |
Nov 12, 2015 | 71.39 | 71.39 | 63.80 | 67.68 | 411,554 | -4.71(-6.51%) |
Nov 11, 2015 | 76.61 | 76.90 | 72.00 | 72.39 | 338,850 | -4.22(-5.51%) |
Nov 10, 2015 | 76.66 | 77.72 | 74.72 | 76.61 | 264,389 | +0.23(+0.30%) |
Nov 09, 2015 | 76.25 | 77.70 | 74.56 | 76.38 | 233,975 | +0.06(+0.08%) |
Nov 06, 2015 | 73.44 | 77.10 | 71.59 | 76.32 | 403,811 | +2.68(+3.64%) |
Nov 05, 2015 | 73.14 | 74.77 | 71.01 | 73.64 | 287,713 | +0.38(+0.52%) |
Nov 04, 2015 | 71.52 | 74.16 | 69.75 | 73.26 | 279,260 | +2.30(+3.24%) |
Nov 03, 2015 | 68.50 | 72.80 | 66.51 | 70.96 | 316,562 | +1.71(+2.47%) |
Nov 02, 2015 | 64.40 | 69.58 | 62.00 | 69.25 | 281,370 | +5.54(+8.70%) |
Oct 30, 2015 | 63.64 | 65.00 | 60.91 | 63.71 | 195,758 | +0.19(+0.30%) |
Oct 29, 2015 | 66.18 | 67.32 | 62.10 | 63.52 | 346,847 | -2.89(-4.35%) |
Oct 28, 2015 | 66.56 | 67.81 | 64.72 | 66.41 | 307,462 | +0.51(+0.77%) |
Oct 27, 2015 | 63.03 | 66.32 | 62.60 | 65.90 | 336,769 | +2.76(+4.37%) |
Oct 26, 2015 | 61.91 | 65.51 | 59.85 | 63.14 | 276,666 | +1.13(+1.82%) |
Oct 23, 2015 | 58.98 | 62.80 | 58.50 | 62.01 | 401,103 | +3.53(+6.04%) |
Oct 22, 2015 | 65.53 | 67.17 | 55.55 | 58.48 | 581,005 | -6.67(-10.24%) |
Oct 21, 2015 | 66.69 | 67.84 | 63.32 | 65.15 | 314,989 | -0.74(-1.12%) |
Oct 20, 2015 | 69.67 | 69.67 | 65.16 | 65.89 | 252,185 | -3.77(-5.41%) |
Oct 19, 2015 | 67.92 | 70.98 | 65.91 | 69.66 | 192,277 | +1.67(+2.46%) |
Oct 16, 2015 | 67.50 | 72.05 | 66.17 | 67.99 | 250,933 | +0.77(+1.15%) |
Oct 15, 2015 | 62.93 | 67.72 | 62.47 | 67.22 | 412,870 | +3.88(+6.13%) |
Oct 14, 2015 | 62.37 | 66.58 | 60.71 | 63.34 | 442,942 | +1.81(+2.94%) |
Oct 13, 2015 | 66.68 | 68.39 | 61.23 | 61.53 | 449,482 | -6.10(-9.02%) |
Oct 12, 2015 | 68.05 | 69.67 | 65.65 | 67.63 | 157,500 | -0.43(-0.63%) |
Oct 09, 2015 | 66.38 | 69.17 | 64.43 | 68.06 | 215,816 | +1.79(+2.70%) |
Oct 08, 2015 | 66.05 | 67.00 | 63.26 | 66.27 | 254,252 | -0.32(-0.48%) |
Oct 07, 2015 | 67.92 | 69.33 | 64.35 | 66.59 | 255,010 | -1.33(-1.96%) |
Oct 06, 2015 | 71.62 | 73.00 | 63.15 | 67.92 | 507,627 | -2.70(-3.82%) |
Oct 05, 2015 | 75.44 | 77.48 | 69.09 | 70.62 | 289,807 | -3.62(-4.88%) |
Oct 02, 2015 | 72.19 | 75.50 | 71.10 | 74.24 | 236,958 | +1.07(+1.46%) |
Oct 01, 2015 | 73.59 | 73.88 | 68.08 | 73.17 | 345,339 | -0.86(-1.16%) |
Sep 30, 2015 | 74.50 | 77.99 | 71.52 | 74.03 | 575,023 | +0.16(+0.22%) |
Sep 29, 2015 | 70.74 | 76.38 | 69.22 | 73.87 | 414,396 | +3.00(+4.23%) |
Sep 28, 2015 | 76.64 | 77.86 | 69.19 | 70.87 | 564,704 | -6.99(-8.98%) |
Sep 25, 2015 | 86.71 | 87.70 | 75.39 | 77.86 | 359,132 | -7.47(-8.75%) |
Sep 24, 2015 | 85.03 | 85.03 | 82.50 | 85.33 | 206,446 | -0.55(-0.64%) |
Sep 23, 2015 | 84.99 | 88.99 | 82.50 | 85.88 | 370,324 | +1.42(+1.68%) |
Sep 22, 2015 | 80.60 | 84.96 | 77.21 | 84.46 | 427,006 | +2.78(+3.40%) |
Sep 21, 2015 | 88.97 | 89.90 | 81.00 | 81.68 | 444,265 | -6.32(-7.18%) |
Sep 18, 2015 | 86.20 | 88.39 | 85.18 | 88.00 | 344,590 | +0.09(+0.10%) |
Sep 17, 2015 | 85.27 | 90.40 | 85.21 | 87.91 | 258,807 | +2.33(+2.72%) |
Sep 16, 2015 | 85.95 | 86.66 | 83.58 | 85.58 | 143,841 | -0.09(-0.11%) |
Sep 15, 2015 | 84.12 | 85.75 | 83.00 | 85.67 | 133,263 | +1.18(+1.40%) |
Sep 14, 2015 | 85.87 | 87.41 | 83.29 | 84.49 | 147,188 | -0.30(-0.35%) |
Sep 11, 2015 | 82.11 | 86.72 | 82.11 | 84.79 | 207,315 | +2.08(+2.51%) |
Sep 10, 2015 | 80.45 | 84.24 | 80.45 | 82.71 | 174,418 | +1.84(+2.28%) |
Sep 09, 2015 | 84.65 | 85.19 | 80.53 | 80.87 | 226,003 | -3.10(-3.69%) |
Sep 08, 2015 | 81.05 | 84.88 | 79.54 | 83.97 | 376,064 | +5.15(+6.53%) |
Sep 04, 2015 | 76.47 | 78.82 | 78.82 | 78.82 | 194,000 | +1.05(+1.35%) |
Sep 03, 2015 | 83.66 | 84.98 | 77.45 | 77.77 | 190,932 | -4.78(-5.79%) |
Sep 02, 2015 | 78.93 | 82.67 | 75.66 | 82.55 | 284,458 | +5.67(+7.38%) |