Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 74.16 | 74.24 | 73.98 | 74.00 | 1,846,553 | -0.20(-0.27%) |
Nov 27, 2015 | 74.18 | 74.24 | 74.11 | 74.20 | 554,049 | +0.01(+0.01%) |
Nov 25, 2015 | 74.30 | 74.19 | 74.19 | 74.19 | 634,097 | -0.07(-0.09%) |
Nov 24, 2015 | 74.33 | 74.33 | 74.12 | 74.26 | 1,173,684 | -0.08(-0.10%) |
Nov 23, 2015 | 74.35 | 74.43 | 74.27 | 74.33 | 948,275 | -0.08(-0.10%) |
Nov 20, 2015 | 74.31 | 74.48 | 74.28 | 74.41 | 2,091,374 | +0.23(+0.31%) |
Nov 19, 2015 | 74.19 | 74.23 | 74.12 | 74.18 | 1,381,486 | +0.14(+0.18%) |
Nov 18, 2015 | 74.16 | 74.16 | 73.98 | 74.04 | 790,343 | +0.18(+0.24%) |
Nov 17, 2015 | 73.81 | 73.90 | 73.70 | 73.86 | 1,309,001 | +0.17(+0.23%) |
Nov 16, 2015 | 73.49 | 73.69 | 73.41 | 73.69 | 2,699,846 | +0.04(+0.06%) |
Nov 13, 2015 | 73.67 | 73.71 | 73.53 | 73.65 | 1,053,052 | -0.11(-0.15%) |
Nov 12, 2015 | 73.68 | 73.83 | 73.66 | 73.76 | 1,222,647 | +0.14(+0.19%) |
Nov 11, 2015 | 73.40 | 73.67 | 73.40 | 73.62 | 523,849 | +0.02(+0.03%) |
Nov 10, 2015 | 73.43 | 73.64 | 73.35 | 73.60 | 675,921 | +0.10(+0.13%) |
Nov 09, 2015 | 73.48 | 73.73 | 73.40 | 73.51 | 938,466 | -0.36(-0.48%) |
Nov 06, 2015 | 73.88 | 73.91 | 73.62 | 73.86 | 1,598,334 | -0.45(-0.61%) |
Nov 05, 2015 | 74.31 | 74.42 | 74.14 | 74.31 | 1,231,676 | +0.09(+0.12%) |
Nov 04, 2015 | 74.42 | 74.62 | 74.20 | 74.22 | 1,016,358 | -0.01(-0.02%) |
Nov 03, 2015 | 74.06 | 74.30 | 73.98 | 74.24 | 1,506,897 | +0.41(+0.55%) |
Nov 02, 2015 | 73.76 | 74.09 | 73.72 | 73.83 | 4,885,807 | +0.05(+0.07%) |
Oct 30, 2015 | 73.93 | 73.99 | 73.71 | 73.77 | 1,312,340 | -0.15(-0.20%) |
Oct 29, 2015 | 73.94 | 74.03 | 73.87 | 73.92 | 962,395 | +0.11(+0.15%) |
Oct 28, 2015 | 74.13 | 74.28 | 73.77 | 73.81 | 832,804 | -0.31(-0.41%) |
Oct 27, 2015 | 74.16 | 74.27 | 74.02 | 74.12 | 1,895,465 | -0.20(-0.27%) |
Oct 26, 2015 | 74.22 | 74.42 | 74.19 | 74.32 | 639,201 | +0.04(+0.05%) |
Oct 23, 2015 | 74.34 | 74.40 | 74.20 | 74.28 | 1,011,619 | +0.15(+0.20%) |
Oct 22, 2015 | 73.85 | 74.17 | 73.77 | 74.13 | 976,437 | +0.31(+0.42%) |
Oct 21, 2015 | 73.78 | 73.92 | 73.74 | 73.82 | 888,372 | -0.26(-0.35%) |
Oct 20, 2015 | 74.19 | 74.28 | 73.96 | 74.08 | 1,649,116 | -0.41(-0.55%) |
Oct 19, 2015 | 74.26 | 74.49 | 74.26 | 74.49 | 1,063,476 | +0.01(+0.01%) |
Oct 16, 2015 | 74.37 | 74.58 | 74.19 | 74.48 | 1,700,669 | +0.40(+0.54%) |
Oct 15, 2015 | 73.98 | 74.09 | 73.88 | 74.08 | 1,049,723 | +0.37(+0.50%) |
Oct 14, 2015 | 73.59 | 73.72 | 73.45 | 73.71 | 1,032,031 | +0.33(+0.45%) |
Oct 13, 2015 | 73.72 | 73.72 | 73.38 | 73.38 | 1,140,139 | -0.52(-0.70%) |
Oct 12, 2015 | 73.68 | 73.92 | 73.68 | 73.90 | 408,723 | +0.10(+0.13%) |
Oct 09, 2015 | 73.62 | 73.81 | 73.59 | 73.80 | 681,549 | +0.31(+0.42%) |
Oct 08, 2015 | 73.29 | 73.51 | 73.17 | 73.49 | 980,897 | +0.03(+0.05%) |
Oct 07, 2015 | 73.52 | 73.65 | 73.31 | 73.46 | 1,043,057 | +0.23(+0.32%) |
Oct 06, 2015 | 73.02 | 73.26 | 72.99 | 73.23 | 1,068,280 | +0.23(+0.32%) |
Oct 05, 2015 | 72.86 | 73.12 | 72.76 | 73.00 | 916,244 | +0.36(+0.50%) |
Oct 02, 2015 | 72.25 | 72.64 | 72.10 | 72.64 | 1,490,258 | +0.82(+1.14%) |
Oct 01, 2015 | 72.18 | 72.34 | 71.79 | 71.82 | 4,552,433 | -0.20(-0.28%) |
Sep 30, 2015 | 71.84 | 72.03 | 71.80 | 72.03 | 1,455,290 | +0.51(+0.72%) |
Sep 29, 2015 | 71.46 | 71.56 | 71.32 | 71.51 | 1,020,233 | -0.16(-0.23%) |
Sep 28, 2015 | 72.01 | 72.09 | 71.55 | 71.67 | 762,732 | -0.62(-0.86%) |
Sep 25, 2015 | 72.65 | 72.65 | 72.21 | 72.30 | 608,381 | -0.17(-0.23%) |
Sep 24, 2015 | 72.26 | 72.53 | 72.16 | 72.47 | 1,625,852 | -0.24(-0.34%) |
Sep 23, 2015 | 72.91 | 72.95 | 72.63 | 72.71 | 1,105,907 | -0.15(-0.20%) |
Sep 22, 2015 | 73.18 | 73.70 | 72.85 | 72.86 | 843,492 | -0.59(-0.80%) |
Sep 21, 2015 | 73.83 | 73.87 | 73.44 | 73.45 | 1,167,456 | -0.41(-0.56%) |
Sep 18, 2015 | 73.76 | 73.95 | 73.72 | 73.86 | 1,573,073 | +0.19(+0.26%) |
Sep 17, 2015 | 73.24 | 73.77 | 73.22 | 73.67 | 1,012,770 | +0.43(+0.58%) |
Sep 16, 2015 | 73.13 | 73.30 | 72.91 | 73.24 | 1,900,752 | +0.30(+0.41%) |
Sep 15, 2015 | 72.97 | 73.11 | 72.93 | 72.95 | 851,219 | -0.09(-0.12%) |
Sep 14, 2015 | 72.91 | 73.03 | 72.91 | 73.03 | 348,299 | +0.05(+0.06%) |
Sep 11, 2015 | 72.97 | 73.02 | 72.90 | 72.99 | 769,379 | +0.01(+0.02%) |
Sep 10, 2015 | 73.03 | 73.10 | 72.94 | 72.97 | 890,296 | -0.11(-0.15%) |
Sep 09, 2015 | 73.05 | 73.11 | 72.89 | 73.08 | 1,436,711 | +0.24(+0.33%) |
Sep 08, 2015 | 72.84 | 72.97 | 72.84 | 72.84 | 860,869 | -0.03(-0.04%) |
Sep 04, 2015 | 72.89 | 72.87 | 72.87 | 72.87 | 1,032,003 | -0.05(-0.07%) |
Sep 03, 2015 | 72.60 | 73.01 | 72.59 | 72.92 | 1,171,367 | +0.38(+0.52%) |
Sep 02, 2015 | 72.65 | 72.74 | 72.49 | 72.54 | 1,152,458 | -0.32(-0.44%) |