Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 76.52 | 76.84 | 75.01 | 75.10 | 247,694 | -1.43(-1.87%) |
Nov 27, 2015 | 76.98 | 77.33 | 76.39 | 76.53 | 53,902 | -0.26(-0.34%) |
Nov 25, 2015 | 76.12 | 76.79 | 76.79 | 76.79 | 165,800 | +0.95(+1.25%) |
Nov 24, 2015 | 73.77 | 76.33 | 73.57 | 75.84 | 344,388 | +1.40(+1.88%) |
Nov 23, 2015 | 72.15 | 74.61 | 72.15 | 74.44 | 498,228 | +2.06(+2.85%) |
Nov 20, 2015 | 71.47 | 72.87 | 70.80 | 72.38 | 386,448 | +1.59(+2.25%) |
Nov 19, 2015 | 70.56 | 71.25 | 70.25 | 70.79 | 434,890 | +0.08(+0.11%) |
Nov 18, 2015 | 70.67 | 71.31 | 70.13 | 70.71 | 621,803 | +0.21(+0.30%) |
Nov 17, 2015 | 70.70 | 71.98 | 70.18 | 70.50 | 604,632 | +0.32(+0.46%) |
Nov 16, 2015 | 69.05 | 70.28 | 67.88 | 70.18 | 749,958 | +1.20(+1.74%) |
Nov 13, 2015 | 72.07 | 72.97 | 68.86 | 68.98 | 596,136 | -3.59(-4.95%) |
Nov 12, 2015 | 75.00 | 75.47 | 72.53 | 72.57 | 618,671 | -3.18(-4.20%) |
Nov 11, 2015 | 76.84 | 77.34 | 75.72 | 75.75 | 518,133 | -0.95(-1.24%) |
Nov 10, 2015 | 75.98 | 76.99 | 75.34 | 76.70 | 280,730 | +0.62(+0.81%) |
Nov 09, 2015 | 77.92 | 77.92 | 74.81 | 76.08 | 438,312 | -2.06(-2.64%) |
Nov 06, 2015 | 79.85 | 80.42 | 77.98 | 78.14 | 626,608 | -2.21(-2.75%) |
Nov 05, 2015 | 81.40 | 81.43 | 79.81 | 80.35 | 232,957 | -0.92(-1.13%) |
Nov 04, 2015 | 81.54 | 81.54 | 80.28 | 81.27 | 210,840 | +0.45(+0.56%) |
Nov 03, 2015 | 80.00 | 80.91 | 79.20 | 80.82 | 311,773 | +0.84(+1.05%) |
Nov 02, 2015 | 79.18 | 80.16 | 78.69 | 79.98 | 245,082 | +0.78(+0.98%) |
Oct 30, 2015 | 77.57 | 80.00 | 77.15 | 79.20 | 300,576 | +1.46(+1.88%) |
Oct 29, 2015 | 80.05 | 80.22 | 77.02 | 77.74 | 437,756 | -2.32(-2.90%) |
Oct 28, 2015 | 77.90 | 80.55 | 77.42 | 80.06 | 552,415 | +2.52(+3.25%) |
Oct 27, 2015 | 80.00 | 80.00 | 77.37 | 77.54 | 367,066 | -2.72(-3.39%) |
Oct 26, 2015 | 80.75 | 80.84 | 79.02 | 80.26 | 318,981 | -0.29(-0.36%) |
Oct 23, 2015 | 79.88 | 80.85 | 78.81 | 80.55 | 305,927 | +1.56(+1.97%) |
Oct 22, 2015 | 78.31 | 81.52 | 78.02 | 78.99 | 1,108,936 | +1.82(+2.36%) |
Oct 21, 2015 | 84.12 | 84.95 | 76.51 | 77.17 | 2,116,017 | -10.10(-11.57%) |
Oct 20, 2015 | 86.39 | 87.61 | 86.24 | 87.27 | 369,601 | +0.88(+1.02%) |
Oct 19, 2015 | 86.75 | 87.63 | 85.95 | 86.39 | 273,776 | -0.56(-0.64%) |
Oct 16, 2015 | 86.18 | 87.07 | 85.25 | 86.95 | 395,345 | +1.10(+1.28%) |
Oct 15, 2015 | 82.93 | 85.94 | 82.72 | 85.85 | 352,022 | +3.33(+4.04%) |
Oct 14, 2015 | 82.72 | 83.10 | 81.13 | 82.52 | 421,027 | +0.03(+0.04%) |
Oct 13, 2015 | 83.56 | 84.24 | 82.37 | 82.49 | 217,490 | -1.63(-1.94%) |
Oct 12, 2015 | 84.38 | 84.96 | 83.25 | 84.12 | 128,594 | -0.14(-0.17%) |
Oct 09, 2015 | 84.49 | 85.02 | 83.57 | 84.26 | 300,596 | -0.30(-0.35%) |
Oct 08, 2015 | 83.98 | 85.01 | 83.59 | 84.56 | 199,414 | +0.56(+0.67%) |
Oct 07, 2015 | 84.21 | 84.64 | 82.89 | 84.00 | 184,879 | +0.10(+0.12%) |
Oct 06, 2015 | 85.27 | 85.72 | 83.18 | 83.90 | 244,413 | -1.50(-1.76%) |
Oct 05, 2015 | 84.54 | 85.54 | 83.41 | 85.40 | 170,815 | +1.83(+2.19%) |
Oct 02, 2015 | 80.58 | 83.62 | 79.21 | 83.57 | 234,177 | +2.06(+2.53%) |
Oct 01, 2015 | 81.10 | 83.11 | 78.48 | 81.51 | 692,685 | +0.36(+0.44%) |
Sep 30, 2015 | 80.91 | 83.83 | 79.29 | 81.15 | 424,245 | +1.60(+2.01%) |
Sep 29, 2015 | 78.56 | 79.78 | 78.22 | 79.55 | 319,595 | +1.24(+1.58%) |
Sep 28, 2015 | 82.25 | 82.71 | 78.14 | 78.31 | 317,979 | -3.97(-4.82%) |
Sep 25, 2015 | 82.65 | 83.33 | 82.10 | 82.28 | 188,588 | +0.20(+0.24%) |
Sep 24, 2015 | 82.85 | 83.12 | 80.73 | 82.08 | 207,028 | -1.56(-1.87%) |
Sep 23, 2015 | 83.90 | 84.39 | 82.82 | 83.64 | 141,232 | -0.01(-0.01%) |
Sep 22, 2015 | 83.67 | 83.90 | 82.32 | 83.65 | 272,775 | -1.10(-1.30%) |
Sep 21, 2015 | 84.04 | 85.73 | 83.19 | 84.75 | 314,242 | +1.48(+1.78%) |
Sep 18, 2015 | 83.90 | 84.99 | 82.78 | 83.27 | 366,300 | -1.62(-1.91%) |
Sep 17, 2015 | 83.39 | 86.12 | 83.39 | 84.89 | 372,422 | +1.73(+2.08%) |
Sep 16, 2015 | 82.15 | 83.23 | 81.81 | 83.16 | 159,659 | +0.85(+1.03%) |
Sep 15, 2015 | 81.21 | 82.70 | 80.88 | 82.31 | 112,910 | +1.09(+1.34%) |
Sep 14, 2015 | 81.83 | 82.11 | 80.32 | 81.22 | 150,173 | -0.02(-0.02%) |
Sep 11, 2015 | 80.65 | 81.29 | 80.09 | 81.24 | 172,753 | -0.04(-0.05%) |
Sep 10, 2015 | 81.63 | 82.28 | 81.01 | 81.28 | 146,124 | -0.71(-0.87%) |
Sep 09, 2015 | 83.76 | 84.17 | 81.89 | 81.99 | 325,680 | +0.07(+0.09%) |
Sep 08, 2015 | 81.11 | 82.34 | 79.65 | 81.92 | 342,640 | +3.10(+3.93%) |
Sep 04, 2015 | 78.29 | 78.82 | 78.82 | 78.82 | 234,600 | -0.54(-0.68%) |
Sep 03, 2015 | 80.66 | 81.14 | 79.04 | 79.36 | 230,405 | -0.97(-1.21%) |
Sep 02, 2015 | 79.65 | 80.71 | 78.90 | 80.33 | 238,176 | +1.82(+2.32%) |