Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 71.85 | 72.14 | 71.30 | 71.31 | 1,853,088 | -0.57(-0.79%) |
Nov 27, 2015 | 71.70 | 72.47 | 71.46 | 71.88 | 772,543 | +0.07(+0.10%) |
Nov 25, 2015 | 71.26 | 71.80 | 71.80 | 71.80 | 1,525,992 | +0.32(+0.45%) |
Nov 24, 2015 | 70.27 | 71.61 | 70.27 | 71.48 | 2,865,224 | +0.72(+1.02%) |
Nov 23, 2015 | 69.76 | 70.76 | 69.73 | 70.76 | 1,682,900 | +1.36(+1.96%) |
Nov 20, 2015 | 70.06 | 70.35 | 69.35 | 69.40 | 1,961,481 | -0.41(-0.59%) |
Nov 19, 2015 | 70.17 | 70.68 | 69.75 | 69.81 | 1,335,444 | -0.19(-0.27%) |
Nov 18, 2015 | 68.87 | 70.23 | 68.36 | 70.00 | 1,941,494 | +1.43(+2.08%) |
Nov 17, 2015 | 69.53 | 69.81 | 68.13 | 68.57 | 1,861,787 | -0.97(-1.39%) |
Nov 16, 2015 | 68.81 | 69.57 | 68.74 | 69.54 | 1,610,632 | +0.77(+1.12%) |
Nov 13, 2015 | 69.91 | 70.19 | 68.39 | 68.77 | 1,871,714 | -1.10(-1.57%) |
Nov 12, 2015 | 71.08 | 71.14 | 69.82 | 69.87 | 1,268,246 | -1.17(-1.65%) |
Nov 11, 2015 | 70.56 | 71.37 | 70.40 | 71.04 | 1,105,500 | +0.65(+0.92%) |
Nov 10, 2015 | 69.93 | 70.49 | 69.43 | 70.40 | 1,449,606 | +0.56(+0.80%) |
Nov 09, 2015 | 70.56 | 70.69 | 69.40 | 69.84 | 1,682,633 | -0.85(-1.21%) |
Nov 06, 2015 | 71.58 | 71.80 | 70.08 | 70.69 | 1,538,716 | -1.27(-1.77%) |
Nov 05, 2015 | 72.35 | 72.59 | 71.73 | 71.96 | 1,563,340 | +0.00(+0.00%) |
Nov 04, 2015 | 72.49 | 72.59 | 71.43 | 71.96 | 1,733,412 | -0.29(-0.40%) |
Nov 03, 2015 | 72.04 | 72.55 | 71.68 | 72.25 | 2,020,065 | +0.08(+0.11%) |
Nov 02, 2015 | 72.91 | 73.18 | 71.54 | 72.17 | 2,324,094 | -0.60(-0.82%) |
Oct 30, 2015 | 73.12 | 73.66 | 72.75 | 72.77 | 1,634,522 | -0.22(-0.30%) |
Oct 29, 2015 | 72.36 | 73.57 | 71.43 | 72.99 | 4,234,163 | +0.59(+0.82%) |
Oct 28, 2015 | 74.62 | 75.01 | 72.22 | 72.40 | 5,006,004 | -5.00(-6.46%) |
Oct 27, 2015 | 77.66 | 77.90 | 76.92 | 77.39 | 1,652,357 | -0.52(-0.66%) |
Oct 26, 2015 | 78.48 | 78.61 | 77.34 | 77.91 | 1,141,853 | -0.58(-0.74%) |
Oct 23, 2015 | 78.97 | 79.38 | 77.89 | 78.49 | 923,595 | -0.21(-0.27%) |
Oct 22, 2015 | 77.65 | 78.91 | 77.57 | 78.71 | 1,214,779 | +1.54(+2.00%) |
Oct 21, 2015 | 77.45 | 77.78 | 77.14 | 77.16 | 1,293,393 | -0.13(-0.17%) |
Oct 20, 2015 | 77.94 | 77.98 | 77.15 | 77.30 | 1,036,680 | -0.85(-1.09%) |
Oct 19, 2015 | 77.95 | 78.52 | 77.95 | 78.15 | 598,979 | -0.02(-0.03%) |
Oct 16, 2015 | 78.11 | 78.47 | 77.63 | 78.17 | 638,580 | +0.45(+0.58%) |
Oct 15, 2015 | 77.92 | 78.16 | 76.80 | 77.72 | 932,971 | +0.35(+0.46%) |
Oct 14, 2015 | 78.49 | 78.68 | 77.17 | 77.37 | 998,262 | -1.18(-1.50%) |
Oct 13, 2015 | 79.41 | 79.68 | 78.40 | 78.55 | 1,295,345 | -1.09(-1.37%) |
Oct 12, 2015 | 79.34 | 79.87 | 79.22 | 79.64 | 601,231 | +0.42(+0.53%) |
Oct 09, 2015 | 79.54 | 79.91 | 78.97 | 79.22 | 914,256 | -0.36(-0.45%) |
Oct 08, 2015 | 78.48 | 79.73 | 78.03 | 79.58 | 1,207,460 | +1.09(+1.39%) |
Oct 07, 2015 | 77.66 | 78.53 | 77.13 | 78.49 | 1,514,155 | +1.23(+1.59%) |
Oct 06, 2015 | 78.32 | 78.34 | 76.67 | 77.26 | 1,545,194 | -1.08(-1.38%) |
Oct 05, 2015 | 77.76 | 78.71 | 77.42 | 78.35 | 2,195,127 | +0.97(+1.25%) |
Oct 02, 2015 | 74.51 | 77.41 | 74.51 | 77.38 | 1,487,424 | +1.85(+2.46%) |
Oct 01, 2015 | 75.71 | 75.38 | 74.55 | 75.52 | 1,543,546 | +0.14(+0.19%) |
Sep 30, 2015 | 76.51 | 76.70 | 74.81 | 75.38 | 1,455,109 | -0.42(-0.55%) |
Sep 29, 2015 | 74.84 | 75.93 | 74.78 | 75.80 | 1,476,490 | +0.91(+1.22%) |
Sep 28, 2015 | 75.72 | 76.02 | 74.84 | 74.89 | 898,344 | -1.05(-1.38%) |
Sep 25, 2015 | 76.00 | 76.84 | 75.63 | 75.94 | 757,004 | +0.39(+0.51%) |
Sep 24, 2015 | 74.87 | 75.66 | 74.87 | 75.56 | 866,541 | +0.20(+0.26%) |
Sep 23, 2015 | 75.19 | 75.44 | 74.72 | 75.36 | 734,188 | +0.11(+0.15%) |
Sep 22, 2015 | 75.26 | 75.34 | 74.76 | 75.24 | 1,020,672 | -0.88(-1.15%) |
Sep 21, 2015 | 76.23 | 76.56 | 75.81 | 76.12 | 997,993 | +0.26(+0.35%) |
Sep 18, 2015 | 75.63 | 76.47 | 75.63 | 75.86 | 2,336,342 | -0.69(-0.90%) |
Sep 17, 2015 | 76.87 | 77.47 | 76.17 | 76.55 | 1,245,433 | -0.36(-0.47%) |
Sep 16, 2015 | 75.33 | 77.09 | 75.28 | 76.91 | 1,995,036 | +2.45(+3.29%) |
Sep 15, 2015 | 74.10 | 74.61 | 73.55 | 74.46 | 1,140,813 | +0.43(+0.59%) |
Sep 14, 2015 | 74.79 | 74.79 | 73.82 | 74.02 | 1,002,334 | -0.81(-1.09%) |
Sep 11, 2015 | 74.35 | 74.90 | 73.91 | 74.83 | 875,949 | +0.41(+0.55%) |
Sep 10, 2015 | 73.93 | 75.00 | 73.78 | 74.42 | 1,045,267 | +0.27(+0.37%) |
Sep 09, 2015 | 76.33 | 76.38 | 73.97 | 74.15 | 1,633,138 | -1.42(-1.88%) |
Sep 08, 2015 | 74.51 | 75.81 | 74.33 | 75.57 | 1,475,201 | +1.96(+2.66%) |
Sep 04, 2015 | 73.20 | 73.61 | 73.61 | 73.61 | 1,651,396 | -0.43(-0.58%) |
Sep 03, 2015 | 72.98 | 74.21 | 72.80 | 74.04 | 1,613,489 | +1.33(+1.83%) |
Sep 02, 2015 | 72.18 | 72.74 | 71.97 | 72.71 | 1,011,738 | +1.26(+1.77%) |