Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 76.52 | 77.20 | 76.23 | 76.67 | 1,673,877 | -0.18(-0.23%) |
Nov 27, 2015 | 76.26 | 77.14 | 76.05 | 76.85 | 446,126 | +0.49(+0.64%) |
Nov 25, 2015 | 77.36 | 76.36 | 76.36 | 76.36 | 1,083,200 | -0.52(-0.68%) |
Nov 24, 2015 | 75.46 | 77.01 | 74.56 | 76.88 | 2,597,238 | +1.05(+1.38%) |
Nov 23, 2015 | 74.96 | 76.09 | 74.77 | 75.83 | 1,785,373 | +0.78(+1.04%) |
Nov 20, 2015 | 73.18 | 75.38 | 72.66 | 75.05 | 2,804,996 | +2.43(+3.35%) |
Nov 19, 2015 | 70.53 | 73.75 | 70.53 | 72.62 | 4,004,846 | +2.08(+2.95%) |
Nov 18, 2015 | 75.98 | 75.98 | 70.34 | 70.54 | 8,160,823 | -7.88(-10.05%) |
Nov 17, 2015 | 79.71 | 80.47 | 77.92 | 78.42 | 1,851,469 | -1.00(-1.26%) |
Nov 16, 2015 | 77.96 | 79.44 | 77.96 | 79.42 | 2,155,688 | +1.51(+1.94%) |
Nov 13, 2015 | 79.99 | 80.04 | 77.23 | 77.91 | 2,657,265 | -2.34(-2.92%) |
Nov 12, 2015 | 81.15 | 82.14 | 80.16 | 80.25 | 1,989,238 | -0.64(-0.79%) |
Nov 11, 2015 | 81.09 | 81.81 | 80.80 | 80.89 | 943,444 | -0.20(-0.25%) |
Nov 10, 2015 | 80.49 | 81.13 | 80.01 | 81.09 | 1,662,836 | +0.68(+0.85%) |
Nov 09, 2015 | 81.79 | 81.91 | 79.70 | 80.41 | 2,208,426 | -1.61(-1.96%) |
Nov 06, 2015 | 82.01 | 83.15 | 81.62 | 82.02 | 1,945,532 | -0.10(-0.12%) |
Nov 05, 2015 | 83.09 | 83.11 | 81.55 | 82.12 | 1,391,341 | -0.60(-0.73%) |
Nov 04, 2015 | 81.61 | 82.94 | 79.95 | 82.72 | 1,725,008 | +0.97(+1.19%) |
Nov 03, 2015 | 82.50 | 83.00 | 81.59 | 81.75 | 1,518,608 | -1.00(-1.21%) |
Nov 02, 2015 | 82.36 | 83.13 | 81.31 | 82.75 | 1,192,190 | +0.65(+0.79%) |
Oct 30, 2015 | 81.63 | 82.73 | 81.63 | 82.10 | 1,448,747 | +0.39(+0.48%) |
Oct 29, 2015 | 83.47 | 83.53 | 81.58 | 81.71 | 1,449,207 | -2.46(-2.92%) |
Oct 28, 2015 | 81.63 | 84.17 | 81.63 | 84.17 | 1,111,985 | +1.94(+2.36%) |
Oct 27, 2015 | 81.84 | 82.68 | 81.03 | 82.23 | 1,709,977 | +0.05(+0.06%) |
Oct 26, 2015 | 81.30 | 83.36 | 80.67 | 82.18 | 2,052,657 | +1.04(+1.28%) |
Oct 23, 2015 | 80.62 | 81.17 | 79.29 | 81.14 | 2,040,860 | +0.56(+0.69%) |
Oct 22, 2015 | 78.27 | 80.84 | 76.46 | 80.58 | 6,066,493 | +8.66(+12.04%) |
Oct 21, 2015 | 75.60 | 75.89 | 71.81 | 71.92 | 2,517,407 | -4.00(-5.27%) |
Oct 20, 2015 | 75.52 | 76.26 | 74.31 | 75.92 | 1,128,975 | +0.05(+0.07%) |
Oct 19, 2015 | 75.19 | 76.08 | 74.64 | 75.87 | 1,373,006 | +0.40(+0.53%) |
Oct 16, 2015 | 74.95 | 75.61 | 74.59 | 75.47 | 1,563,824 | +0.62(+0.83%) |
Oct 15, 2015 | 73.94 | 75.05 | 73.60 | 74.85 | 2,239,805 | +1.29(+1.75%) |
Oct 14, 2015 | 74.32 | 74.90 | 73.26 | 73.56 | 1,387,608 | -1.02(-1.37%) |
Oct 13, 2015 | 75.52 | 75.97 | 74.40 | 74.58 | 2,545,042 | -1.14(-1.51%) |
Oct 12, 2015 | 76.00 | 76.28 | 75.39 | 75.72 | 1,720,260 | -0.30(-0.39%) |
Oct 09, 2015 | 72.84 | 76.11 | 72.84 | 76.02 | 1,718,598 | +1.48(+1.99%) |
Oct 08, 2015 | 72.25 | 74.85 | 71.77 | 74.54 | 1,378,961 | +2.11(+2.91%) |
Oct 07, 2015 | 71.76 | 72.44 | 70.98 | 72.43 | 1,501,416 | +0.79(+1.10%) |
Oct 06, 2015 | 72.34 | 72.50 | 71.18 | 71.64 | 2,192,686 | -1.06(-1.46%) |
Oct 05, 2015 | 72.13 | 73.17 | 72.00 | 72.70 | 1,372,467 | +1.13(+1.58%) |
Oct 02, 2015 | 69.17 | 71.58 | 68.50 | 71.57 | 1,464,151 | +1.47(+2.10%) |
Oct 01, 2015 | 69.39 | 70.22 | 68.85 | 70.10 | 1,723,474 | +0.82(+1.18%) |
Sep 30, 2015 | 68.20 | 69.40 | 67.64 | 69.28 | 1,886,348 | +1.66(+2.45%) |
Sep 29, 2015 | 68.80 | 69.03 | 67.47 | 67.62 | 2,183,729 | -1.64(-2.37%) |
Sep 28, 2015 | 71.76 | 72.17 | 69.25 | 69.26 | 1,911,148 | -2.66(-3.70%) |
Sep 25, 2015 | 73.47 | 74.15 | 71.46 | 71.92 | 2,697,223 | -1.05(-1.44%) |
Sep 24, 2015 | 71.76 | 73.22 | 71.66 | 72.97 | 1,642,660 | +0.57(+0.79%) |
Sep 23, 2015 | 73.50 | 74.67 | 71.57 | 72.40 | 2,538,293 | +0.25(+0.35%) |
Sep 22, 2015 | 72.19 | 73.04 | 71.19 | 72.15 | 1,268,675 | -0.76(-1.04%) |
Sep 21, 2015 | 72.57 | 73.24 | 72.06 | 72.91 | 1,106,998 | +0.61(+0.84%) |
Sep 18, 2015 | 72.13 | 74.01 | 72.08 | 72.30 | 5,262,886 | -0.79(-1.08%) |
Sep 17, 2015 | 72.92 | 74.14 | 72.73 | 73.09 | 2,445,093 | +0.12(+0.16%) |
Sep 16, 2015 | 72.13 | 73.06 | 71.98 | 72.97 | 1,677,617 | +0.72(+1.00%) |
Sep 15, 2015 | 70.90 | 72.41 | 70.48 | 72.25 | 2,739,370 | +1.55(+2.19%) |
Sep 14, 2015 | 70.93 | 71.40 | 70.17 | 70.70 | 2,016,588 | +0.24(+0.34%) |
Sep 11, 2015 | 69.72 | 70.67 | 69.32 | 70.46 | 1,915,326 | +0.56(+0.80%) |
Sep 10, 2015 | 68.70 | 70.67 | 68.70 | 69.90 | 1,304,065 | +0.97(+1.41%) |
Sep 09, 2015 | 70.51 | 70.76 | 68.78 | 68.93 | 3,215,739 | -0.91(-1.30%) |
Sep 08, 2015 | 69.23 | 69.88 | 68.12 | 69.84 | 2,209,463 | +1.95(+2.87%) |
Sep 04, 2015 | 66.91 | 67.89 | 67.89 | 67.89 | 1,708,000 | +0.02(+0.03%) |
Sep 03, 2015 | 67.73 | 69.10 | 67.48 | 67.87 | 2,254,703 | +0.48(+0.71%) |
Sep 02, 2015 | 66.58 | 67.40 | 65.41 | 67.39 | 2,782,998 | +1.99(+3.04%) |