Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 73.80 | 74.33 | 71.65 | 72.03 | 796,983 | -1.95(-2.63%) |
Nov 27, 2015 | 74.62 | 74.92 | 73.64 | 73.97 | 250,848 | -0.33(-0.45%) |
Nov 25, 2015 | 74.59 | 74.31 | 74.31 | 74.31 | 526,295 | -0.02(-0.02%) |
Nov 24, 2015 | 73.70 | 75.12 | 73.61 | 74.32 | 442,730 | +0.14(+0.19%) |
Nov 23, 2015 | 72.97 | 74.26 | 72.44 | 74.18 | 596,873 | +1.12(+1.53%) |
Nov 20, 2015 | 72.69 | 73.79 | 72.17 | 73.06 | 654,125 | +0.93(+1.29%) |
Nov 19, 2015 | 71.65 | 72.92 | 71.37 | 72.13 | 592,978 | +0.60(+0.84%) |
Nov 18, 2015 | 70.38 | 71.65 | 69.44 | 71.53 | 595,912 | +1.48(+2.12%) |
Nov 17, 2015 | 71.32 | 71.32 | 69.62 | 70.05 | 849,180 | -0.93(-1.31%) |
Nov 16, 2015 | 70.27 | 71.23 | 70.15 | 70.98 | 522,524 | +0.14(+0.20%) |
Nov 13, 2015 | 71.23 | 71.50 | 69.87 | 70.84 | 1,041,518 | -1.12(-1.55%) |
Nov 12, 2015 | 72.08 | 73.12 | 71.68 | 71.96 | 579,636 | -0.42(-0.59%) |
Nov 11, 2015 | 73.94 | 73.94 | 72.25 | 72.38 | 414,266 | -1.82(-2.46%) |
Nov 10, 2015 | 72.72 | 74.42 | 72.55 | 74.21 | 799,934 | +1.10(+1.50%) |
Nov 09, 2015 | 74.97 | 75.27 | 72.42 | 73.11 | 917,599 | -1.92(-2.55%) |
Nov 06, 2015 | 76.98 | 77.49 | 74.89 | 75.02 | 708,314 | -2.47(-3.19%) |
Nov 05, 2015 | 75.79 | 77.81 | 74.57 | 77.50 | 1,003,960 | +1.80(+2.38%) |
Nov 04, 2015 | 75.23 | 75.87 | 74.43 | 75.70 | 787,024 | +0.46(+0.61%) |
Nov 03, 2015 | 74.37 | 75.54 | 73.91 | 75.24 | 876,671 | +1.10(+1.48%) |
Nov 02, 2015 | 75.63 | 75.82 | 73.97 | 74.14 | 1,044,857 | -1.57(-2.08%) |
Oct 30, 2015 | 73.01 | 76.02 | 72.52 | 75.72 | 1,595,707 | +2.58(+3.53%) |
Oct 29, 2015 | 68.50 | 74.25 | 68.50 | 73.13 | 4,327,027 | -1.02(-1.38%) |
Oct 28, 2015 | 72.29 | 75.02 | 71.80 | 74.16 | 1,758,790 | +1.81(+2.50%) |
Oct 27, 2015 | 73.76 | 73.94 | 72.22 | 72.35 | 1,143,565 | -1.63(-2.21%) |
Oct 26, 2015 | 72.90 | 74.30 | 72.48 | 73.98 | 792,303 | +1.09(+1.50%) |
Oct 23, 2015 | 74.57 | 74.57 | 71.56 | 72.89 | 1,687,091 | -1.24(-1.67%) |
Oct 22, 2015 | 76.35 | 76.35 | 73.35 | 74.13 | 921,075 | -0.72(-0.96%) |
Oct 21, 2015 | 75.51 | 76.17 | 74.76 | 74.85 | 1,020,941 | -0.62(-0.82%) |
Oct 20, 2015 | 74.98 | 76.11 | 74.94 | 75.47 | 711,951 | +0.45(+0.60%) |
Oct 19, 2015 | 74.53 | 75.60 | 74.06 | 75.02 | 730,344 | +0.57(+0.76%) |
Oct 16, 2015 | 74.93 | 75.19 | 74.00 | 74.45 | 823,032 | -0.21(-0.28%) |
Oct 15, 2015 | 75.23 | 75.71 | 73.53 | 74.66 | 1,261,861 | -0.61(-0.81%) |
Oct 14, 2015 | 76.96 | 77.21 | 74.85 | 75.27 | 647,949 | -1.18(-1.55%) |
Oct 13, 2015 | 76.71 | 77.22 | 76.05 | 76.45 | 768,837 | -0.53(-0.69%) |
Oct 12, 2015 | 77.55 | 77.98 | 76.74 | 76.98 | 605,670 | -0.36(-0.46%) |
Oct 09, 2015 | 78.16 | 78.78 | 77.19 | 77.34 | 438,161 | -0.97(-1.24%) |
Oct 08, 2015 | 77.12 | 78.68 | 76.97 | 78.31 | 506,479 | +1.22(+1.58%) |
Oct 07, 2015 | 76.33 | 77.10 | 75.63 | 77.10 | 758,419 | +1.14(+1.50%) |
Oct 06, 2015 | 76.71 | 77.24 | 75.74 | 75.96 | 618,884 | -0.79(-1.03%) |
Oct 05, 2015 | 76.26 | 77.21 | 75.96 | 76.75 | 967,357 | +0.97(+1.28%) |
Oct 02, 2015 | 73.85 | 75.81 | 72.90 | 75.78 | 884,047 | +1.15(+1.54%) |
Oct 01, 2015 | 75.78 | 75.82 | 73.77 | 74.63 | 869,357 | -0.88(-1.17%) |
Sep 30, 2015 | 73.73 | 75.70 | 73.47 | 75.52 | 704,477 | +2.47(+3.39%) |
Sep 29, 2015 | 74.62 | 74.72 | 72.67 | 73.04 | 1,281,482 | -1.60(-2.14%) |
Sep 28, 2015 | 77.71 | 78.21 | 74.46 | 74.64 | 1,203,274 | -3.50(-4.48%) |
Sep 25, 2015 | 78.78 | 78.98 | 77.74 | 78.14 | 724,313 | -0.08(-0.11%) |
Sep 24, 2015 | 80.03 | 80.03 | 77.93 | 78.22 | 846,100 | -2.12(-2.64%) |
Sep 23, 2015 | 81.18 | 81.57 | 79.72 | 80.35 | 530,212 | -0.50(-0.62%) |
Sep 22, 2015 | 80.92 | 81.53 | 80.16 | 80.85 | 436,374 | -1.08(-1.32%) |
Sep 21, 2015 | 81.11 | 82.77 | 80.95 | 81.93 | 582,260 | +1.00(+1.24%) |
Sep 18, 2015 | 80.07 | 81.32 | 79.82 | 80.93 | 894,068 | +0.13(+0.16%) |
Sep 17, 2015 | 81.61 | 81.87 | 80.64 | 80.80 | 489,792 | -0.82(-1.01%) |
Sep 16, 2015 | 79.99 | 82.16 | 79.15 | 81.62 | 888,578 | -0.17(-0.20%) |
Sep 15, 2015 | 81.47 | 82.18 | 80.83 | 81.79 | 361,467 | +0.69(+0.85%) |
Sep 14, 2015 | 81.37 | 81.81 | 80.76 | 81.10 | 369,942 | -0.26(-0.32%) |
Sep 11, 2015 | 80.61 | 81.98 | 79.96 | 81.36 | 551,400 | +0.51(+0.63%) |
Sep 10, 2015 | 79.34 | 81.58 | 79.28 | 80.85 | 829,565 | +1.16(+1.45%) |
Sep 09, 2015 | 81.51 | 81.99 | 79.42 | 79.69 | 814,966 | -1.22(-1.51%) |
Sep 08, 2015 | 82.05 | 82.34 | 80.46 | 80.91 | 754,844 | -0.07(-0.09%) |
Sep 04, 2015 | 80.81 | 80.99 | 80.99 | 80.99 | 468,232 | -0.45(-0.55%) |
Sep 03, 2015 | 82.27 | 83.05 | 81.15 | 81.44 | 630,086 | -0.43(-0.53%) |
Sep 02, 2015 | 81.04 | 82.28 | 81.04 | 81.87 | 464,657 | +1.44(+1.79%) |