Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 72.31 | 72.31 | 71.49 | 71.53 | 87,351 | -0.65(-0.90%) |
Nov 27, 2015 | 72.09 | 72.28 | 71.96 | 72.18 | 77,759 | +0.16(+0.22%) |
Nov 25, 2015 | 71.91 | 72.03 | 72.03 | 72.03 | 165,942 | +0.24(+0.34%) |
Nov 24, 2015 | 71.44 | 71.93 | 71.12 | 71.78 | 91,517 | -0.08(-0.11%) |
Nov 23, 2015 | 71.74 | 72.11 | 71.67 | 71.86 | 111,431 | +0.16(+0.22%) |
Nov 20, 2015 | 71.43 | 71.79 | 71.43 | 71.71 | 62,683 | +0.70(+0.99%) |
Nov 19, 2015 | 71.14 | 71.37 | 70.97 | 71.01 | 114,378 | -0.44(-0.61%) |
Nov 18, 2015 | 70.43 | 71.49 | 70.38 | 71.44 | 117,198 | +1.21(+1.72%) |
Nov 17, 2015 | 70.18 | 70.68 | 70.03 | 70.24 | 66,814 | +0.28(+0.40%) |
Nov 16, 2015 | 68.93 | 70.00 | 68.88 | 69.96 | 114,957 | +0.89(+1.29%) |
Nov 13, 2015 | 69.93 | 70.01 | 69.06 | 69.06 | 255,962 | -1.15(-1.63%) |
Nov 12, 2015 | 70.78 | 71.04 | 70.20 | 70.21 | 273,963 | -0.96(-1.35%) |
Nov 11, 2015 | 71.55 | 71.64 | 71.14 | 71.17 | 64,276 | -0.10(-0.14%) |
Nov 10, 2015 | 70.63 | 71.33 | 70.63 | 71.27 | 511,665 | +0.50(+0.70%) |
Nov 09, 2015 | 71.32 | 71.32 | 70.37 | 70.77 | 133,284 | -0.64(-0.90%) |
Nov 06, 2015 | 71.43 | 71.74 | 71.17 | 71.41 | 65,615 | -0.44(-0.62%) |
Nov 05, 2015 | 71.59 | 72.00 | 71.34 | 71.86 | 93,255 | +0.47(+0.66%) |
Nov 04, 2015 | 71.55 | 71.60 | 71.06 | 71.39 | 154,634 | +0.02(+0.03%) |
Nov 03, 2015 | 71.37 | 71.56 | 71.03 | 71.37 | 120,137 | -0.15(-0.20%) |
Nov 02, 2015 | 71.28 | 71.60 | 71.09 | 71.51 | 294,815 | +0.36(+0.51%) |
Oct 30, 2015 | 71.46 | 71.59 | 71.15 | 71.15 | 90,249 | -0.26(-0.37%) |
Oct 29, 2015 | 71.23 | 71.57 | 71.23 | 71.41 | 219,866 | +0.12(+0.16%) |
Oct 28, 2015 | 70.84 | 71.34 | 70.46 | 71.30 | 85,097 | +0.57(+0.81%) |
Oct 27, 2015 | 70.28 | 70.72 | 70.26 | 70.72 | 102,768 | +0.24(+0.34%) |
Oct 26, 2015 | 70.01 | 70.61 | 70.01 | 70.48 | 173,880 | +0.39(+0.55%) |
Oct 23, 2015 | 70.32 | 70.34 | 69.63 | 70.09 | 232,800 | +0.91(+1.32%) |
Oct 22, 2015 | 68.98 | 69.21 | 68.72 | 69.18 | 351,365 | +0.46(+0.66%) |
Oct 21, 2015 | 69.43 | 69.43 | 68.38 | 68.72 | 96,342 | -0.55(-0.80%) |
Oct 20, 2015 | 69.81 | 69.83 | 69.04 | 69.28 | 87,314 | -0.59(-0.85%) |
Oct 19, 2015 | 69.35 | 69.94 | 69.34 | 69.87 | 78,544 | +0.32(+0.46%) |
Oct 16, 2015 | 69.22 | 69.55 | 69.12 | 69.55 | 76,137 | +0.57(+0.83%) |
Oct 15, 2015 | 68.23 | 68.97 | 68.06 | 68.97 | 72,724 | +0.94(+1.39%) |
Oct 14, 2015 | 68.63 | 68.87 | 67.99 | 68.03 | 65,549 | -0.54(-0.79%) |
Oct 13, 2015 | 68.70 | 69.33 | 68.53 | 68.58 | 60,505 | -0.39(-0.56%) |
Oct 12, 2015 | 68.56 | 69.06 | 68.46 | 68.97 | 167,103 | +0.26(+0.38%) |
Oct 09, 2015 | 68.39 | 68.77 | 68.28 | 68.70 | 167,427 | +0.37(+0.54%) |
Oct 08, 2015 | 67.73 | 68.44 | 67.24 | 68.33 | 1,076,029 | +0.46(+0.67%) |
Oct 07, 2015 | 68.00 | 68.02 | 67.23 | 67.88 | 324,940 | +0.20(+0.30%) |
Oct 06, 2015 | 68.48 | 68.56 | 67.26 | 67.67 | 146,532 | -0.87(-1.27%) |
Oct 05, 2015 | 68.28 | 68.66 | 68.16 | 68.54 | 135,365 | +0.70(+1.04%) |
Oct 02, 2015 | 66.00 | 67.85 | 65.71 | 67.84 | 114,255 | +0.97(+1.45%) |
Oct 01, 2015 | 66.40 | 66.87 | 65.92 | 66.87 | 738,713 | +0.56(+0.85%) |
Sep 30, 2015 | 65.69 | 66.35 | 65.44 | 66.30 | 484,923 | +1.47(+2.26%) |
Sep 29, 2015 | 65.29 | 65.84 | 64.39 | 64.83 | 97,624 | -0.49(-0.74%) |
Sep 28, 2015 | 67.03 | 67.05 | 64.87 | 65.32 | 100,162 | -2.10(-3.12%) |
Sep 25, 2015 | 68.53 | 68.53 | 66.98 | 67.42 | 68,192 | -0.40(-0.58%) |
Sep 24, 2015 | 67.81 | 67.96 | 67.01 | 67.82 | 77,415 | -0.51(-0.75%) |
Sep 23, 2015 | 68.30 | 68.56 | 68.05 | 68.33 | 90,717 | +0.09(+0.13%) |
Sep 22, 2015 | 68.12 | 68.40 | 67.82 | 68.25 | 114,488 | -0.79(-1.14%) |
Sep 21, 2015 | 69.09 | 69.49 | 68.40 | 69.03 | 203,519 | +0.48(+0.69%) |
Sep 18, 2015 | 68.69 | 69.38 | 68.55 | 68.56 | 39,539 | -1.01(-1.45%) |
Sep 17, 2015 | 69.24 | 70.48 | 69.24 | 69.57 | 312,052 | +0.18(+0.27%) |
Sep 16, 2015 | 68.98 | 69.40 | 68.66 | 69.38 | 121,311 | +0.47(+0.69%) |
Sep 15, 2015 | 68.29 | 69.10 | 68.07 | 68.91 | 98,256 | +0.88(+1.29%) |
Sep 14, 2015 | 68.64 | 68.64 | 68.00 | 68.03 | 70,135 | -0.39(-0.57%) |
Sep 11, 2015 | 67.48 | 68.42 | 67.48 | 68.42 | 161,979 | +0.80(+1.19%) |
Sep 10, 2015 | 67.19 | 68.07 | 67.19 | 67.62 | 39,945 | +0.37(+0.55%) |
Sep 09, 2015 | 68.76 | 68.82 | 67.20 | 67.25 | 40,174 | -0.92(-1.35%) |
Sep 08, 2015 | 67.49 | 68.23 | 67.25 | 68.17 | 139,947 | +1.62(+2.43%) |
Sep 04, 2015 | 66.61 | 66.55 | 66.55 | 66.55 | 339,431 | -0.67(-1.00%) |
Sep 03, 2015 | 67.51 | 68.05 | 66.99 | 67.22 | 69,734 | -0.01(-0.01%) |
Sep 02, 2015 | 66.40 | 67.23 | 66.14 | 67.23 | 66,422 | +1.48(+2.26%) |