Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 72.39 | 72.48 | 71.73 | 71.80 | 2,857,728 | -0.36(-0.50%) |
Nov 27, 2015 | 71.98 | 72.45 | 71.78 | 72.16 | 587,252 | +0.23(+0.32%) |
Nov 25, 2015 | 72.20 | 71.93 | 71.93 | 71.93 | 903,803 | -0.25(-0.35%) |
Nov 24, 2015 | 72.41 | 72.41 | 71.48 | 72.17 | 1,323,262 | -0.53(-0.73%) |
Nov 23, 2015 | 72.63 | 72.94 | 72.42 | 72.71 | 1,410,928 | +0.05(+0.07%) |
Nov 20, 2015 | 72.37 | 72.96 | 71.99 | 72.66 | 2,162,665 | +0.75(+1.04%) |
Nov 19, 2015 | 72.09 | 72.19 | 71.80 | 71.91 | 1,272,704 | -0.09(-0.13%) |
Nov 18, 2015 | 71.82 | 72.04 | 71.13 | 72.00 | 1,670,888 | +0.51(+0.71%) |
Nov 17, 2015 | 71.96 | 72.11 | 71.23 | 71.49 | 1,705,178 | -0.52(-0.73%) |
Nov 16, 2015 | 70.88 | 72.03 | 70.80 | 72.02 | 1,361,890 | +1.22(+1.73%) |
Nov 13, 2015 | 71.48 | 72.14 | 70.75 | 70.79 | 1,549,107 | -0.97(-1.36%) |
Nov 12, 2015 | 72.42 | 72.72 | 71.76 | 71.77 | 1,428,591 | -0.80(-1.10%) |
Nov 11, 2015 | 72.73 | 73.21 | 72.25 | 72.57 | 1,459,308 | +0.19(+0.26%) |
Nov 10, 2015 | 71.98 | 72.67 | 71.84 | 72.37 | 1,858,778 | +0.16(+0.22%) |
Nov 09, 2015 | 72.45 | 72.58 | 71.75 | 72.22 | 1,645,707 | -0.72(-0.99%) |
Nov 06, 2015 | 72.17 | 73.15 | 71.79 | 72.94 | 2,025,549 | +0.54(+0.75%) |
Nov 05, 2015 | 72.67 | 72.74 | 72.00 | 72.40 | 1,576,369 | +0.02(+0.02%) |
Nov 04, 2015 | 72.55 | 72.74 | 72.27 | 72.38 | 1,915,082 | +0.19(+0.27%) |
Nov 03, 2015 | 72.32 | 72.58 | 71.98 | 72.19 | 2,049,638 | -0.22(-0.30%) |
Nov 02, 2015 | 72.41 | 72.80 | 71.95 | 72.41 | 2,287,108 | +0.00(+0.00%) |
Oct 30, 2015 | 73.55 | 73.79 | 72.38 | 72.41 | 3,652,469 | -1.14(-1.55%) |
Oct 29, 2015 | 73.17 | 73.69 | 72.06 | 73.55 | 2,974,926 | +0.37(+0.51%) |
Oct 28, 2015 | 73.52 | 74.29 | 72.33 | 73.17 | 4,085,675 | -2.01(-2.68%) |
Oct 27, 2015 | 75.00 | 75.23 | 74.16 | 75.19 | 2,440,789 | +0.18(+0.24%) |
Oct 26, 2015 | 75.10 | 75.47 | 74.69 | 75.00 | 2,760,047 | -0.35(-0.46%) |
Oct 23, 2015 | 74.91 | 75.41 | 74.65 | 75.35 | 2,202,147 | +0.70(+0.94%) |
Oct 22, 2015 | 73.19 | 74.77 | 73.02 | 74.66 | 2,528,058 | +1.86(+2.56%) |
Oct 21, 2015 | 73.00 | 73.65 | 72.68 | 72.79 | 1,933,307 | +0.02(+0.03%) |
Oct 20, 2015 | 72.47 | 72.93 | 72.37 | 72.77 | 1,572,886 | +0.10(+0.14%) |
Oct 19, 2015 | 72.06 | 72.92 | 72.00 | 72.67 | 1,729,451 | +0.51(+0.70%) |
Oct 16, 2015 | 71.83 | 72.40 | 71.52 | 72.16 | 2,215,953 | +0.60(+0.84%) |
Oct 15, 2015 | 71.27 | 71.56 | 70.69 | 71.56 | 1,482,382 | +0.69(+0.97%) |
Oct 14, 2015 | 71.00 | 71.50 | 70.70 | 70.87 | 1,474,882 | -0.02(-0.02%) |
Oct 13, 2015 | 70.93 | 71.34 | 70.64 | 70.88 | 1,684,728 | -0.43(-0.61%) |
Oct 12, 2015 | 70.78 | 71.40 | 70.78 | 71.32 | 1,256,334 | +0.37(+0.52%) |
Oct 09, 2015 | 71.05 | 71.58 | 70.73 | 70.95 | 2,631,158 | +0.10(+0.14%) |
Oct 08, 2015 | 69.55 | 71.12 | 69.27 | 70.85 | 2,560,498 | +1.22(+1.76%) |
Oct 07, 2015 | 68.75 | 69.80 | 68.75 | 69.63 | 2,063,607 | +1.01(+1.47%) |
Oct 06, 2015 | 68.64 | 69.01 | 68.45 | 68.62 | 2,267,996 | -0.22(-0.31%) |
Oct 05, 2015 | 68.42 | 69.11 | 68.16 | 68.84 | 2,288,155 | +1.12(+1.65%) |
Oct 02, 2015 | 66.42 | 67.74 | 65.54 | 67.72 | 3,289,491 | +0.39(+0.58%) |
Oct 01, 2015 | 67.35 | 67.57 | 66.59 | 67.33 | 2,653,945 | +0.44(+0.66%) |
Sep 30, 2015 | 66.71 | 66.95 | 66.00 | 66.89 | 3,213,036 | +1.06(+1.61%) |
Sep 29, 2015 | 65.39 | 65.99 | 65.17 | 65.83 | 2,458,272 | +0.39(+0.60%) |
Sep 28, 2015 | 66.57 | 66.95 | 65.37 | 65.44 | 2,205,476 | -1.40(-2.09%) |
Sep 25, 2015 | 66.96 | 67.81 | 66.07 | 66.84 | 2,681,209 | +0.60(+0.90%) |
Sep 24, 2015 | 65.43 | 66.48 | 65.02 | 66.24 | 2,155,111 | +0.17(+0.26%) |
Sep 23, 2015 | 66.06 | 66.41 | 65.65 | 66.07 | 1,390,773 | +0.15(+0.23%) |
Sep 22, 2015 | 65.29 | 66.01 | 65.08 | 65.92 | 2,106,109 | -0.59(-0.89%) |
Sep 21, 2015 | 66.07 | 66.91 | 65.81 | 66.51 | 2,008,006 | +0.74(+1.13%) |
Sep 18, 2015 | 65.39 | 66.58 | 65.37 | 65.77 | 4,657,114 | -0.35(-0.53%) |
Sep 17, 2015 | 66.32 | 67.15 | 65.93 | 66.12 | 2,418,455 | -0.13(-0.20%) |
Sep 16, 2015 | 65.70 | 66.42 | 65.56 | 66.25 | 2,089,963 | +0.58(+0.89%) |
Sep 15, 2015 | 64.86 | 66.00 | 64.68 | 65.67 | 2,049,942 | +0.94(+1.45%) |
Sep 14, 2015 | 65.32 | 65.54 | 64.57 | 64.73 | 1,695,508 | -0.46(-0.70%) |
Sep 11, 2015 | 64.33 | 65.23 | 64.27 | 65.18 | 1,812,804 | +0.32(+0.50%) |
Sep 10, 2015 | 64.18 | 65.57 | 64.16 | 64.86 | 2,660,564 | +0.34(+0.53%) |
Sep 09, 2015 | 65.33 | 65.73 | 64.37 | 64.52 | 3,631,435 | -0.17(-0.26%) |
Sep 08, 2015 | 63.97 | 64.72 | 63.71 | 64.68 | 2,133,094 | +1.70(+2.69%) |
Sep 04, 2015 | 63.06 | 62.99 | 62.99 | 62.99 | 2,247,219 | -1.16(-1.81%) |
Sep 03, 2015 | 63.77 | 64.59 | 63.71 | 64.15 | 2,360,007 | +0.38(+0.60%) |
Sep 02, 2015 | 63.24 | 63.78 | 62.41 | 63.77 | 3,251,463 | +1.65(+2.65%) |