Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 84.19 | 84.53 | 83.11 | 83.11 | 28,705,764 | -1.17(-1.38%) |
Nov 27, 2015 | 84.03 | 84.32 | 83.81 | 84.28 | 11,939,666 | +0.00(+0.00%) |
Nov 25, 2015 | 85.06 | 84.28 | 84.28 | 84.28 | 19,510,358 | -0.83(-0.98%) |
Nov 24, 2015 | 84.19 | 85.69 | 84.06 | 85.11 | 52,543,480 | +0.19(+0.23%) |
Nov 23, 2015 | 84.92 | 85.55 | 84.00 | 84.92 | 48,770,920 | -0.19(-0.23%) |
Nov 20, 2015 | 84.00 | 86.03 | 83.86 | 85.11 | 75,922,768 | +1.08(+1.29%) |
Nov 19, 2015 | 84.33 | 84.69 | 83.97 | 84.03 | 35,637,112 | -0.69(-0.82%) |
Nov 18, 2015 | 83.89 | 84.86 | 83.56 | 84.72 | 64,030,880 | +0.56(+0.66%) |
Nov 17, 2015 | 84.86 | 85.36 | 83.28 | 84.17 | 155,375,584 | -0.11(-0.13%) |
Nov 16, 2015 | 82.95 | 84.94 | 82.64 | 84.28 | 102,586,368 | +0.22(+0.26%) |
Nov 13, 2015 | 82.89 | 84.64 | 82.75 | 84.06 | 89,034,032 | +0.33(+0.40%) |
Nov 12, 2015 | 84.42 | 85.78 | 83.58 | 83.72 | 105,466,128 | -1.42(-1.66%) |
Nov 11, 2015 | 83.83 | 85.55 | 83.83 | 85.14 | 71,178,696 | +1.53(+1.83%) |
Nov 10, 2015 | 82.25 | 84.03 | 82.20 | 83.61 | 86,252,904 | +1.03(+1.24%) |
Nov 09, 2015 | 82.61 | 83.14 | 81.56 | 82.58 | 52,398,900 | -0.47(-0.57%) |
Nov 06, 2015 | 81.72 | 83.14 | 81.20 | 83.06 | 45,429,504 | +0.78(+0.94%) |
Nov 05, 2015 | 81.81 | 82.56 | 81.36 | 82.28 | 44,162,012 | +0.28(+0.34%) |
Nov 04, 2015 | 82.03 | 82.68 | 81.78 | 82.00 | 37,871,812 | -0.14(-0.17%) |
Nov 03, 2015 | 81.09 | 82.70 | 81.00 | 82.14 | 34,521,384 | +0.53(+0.65%) |
Nov 02, 2015 | 80.34 | 81.61 | 80.17 | 81.61 | 21,434,688 | +1.33(+1.66%) |
Oct 30, 2015 | 81.11 | 81.40 | 80.25 | 80.28 | 25,584,568 | -1.17(-1.43%) |
Oct 29, 2015 | 80.97 | 81.56 | 80.67 | 81.45 | 15,264,419 | -0.14(-0.17%) |
Oct 28, 2015 | 81.42 | 82.11 | 80.92 | 81.58 | 25,604,644 | -0.19(-0.24%) |
Oct 27, 2015 | 81.64 | 82.28 | 81.14 | 81.78 | 24,354,262 | -0.25(-0.30%) |
Oct 26, 2015 | 81.95 | 82.33 | 81.64 | 82.03 | 17,564,066 | +0.11(+0.14%) |
Oct 23, 2015 | 82.45 | 82.81 | 81.67 | 81.92 | 27,690,448 | -0.19(-0.24%) |
Oct 22, 2015 | 80.36 | 82.56 | 80.25 | 82.11 | 29,349,528 | +2.03(+2.53%) |
Oct 21, 2015 | 79.92 | 81.17 | 79.89 | 80.09 | 23,602,508 | +0.19(+0.24%) |
Oct 20, 2015 | 80.00 | 80.50 | 79.67 | 79.89 | 27,073,658 | -0.58(-0.72%) |
Oct 19, 2015 | 79.95 | 82.06 | 79.81 | 80.47 | 47,203,792 | +0.03(+0.03%) |
Oct 16, 2015 | 79.42 | 81.03 | 78.32 | 80.45 | 51,161,384 | +2.64(+3.39%) |
Oct 15, 2015 | 77.17 | 78.20 | 76.73 | 77.81 | 27,727,756 | +1.19(+1.56%) |
Oct 14, 2015 | 77.00 | 77.28 | 76.28 | 76.62 | 14,088,119 | -0.75(-0.97%) |
Oct 13, 2015 | 77.64 | 78.50 | 77.37 | 77.37 | 15,563,231 | -0.61(-0.78%) |
Oct 12, 2015 | 77.67 | 78.20 | 77.48 | 77.98 | 9,091,184 | +0.06(+0.07%) |
Oct 09, 2015 | 77.67 | 78.20 | 77.43 | 77.92 | 17,049,192 | +0.11(+0.14%) |
Oct 08, 2015 | 76.70 | 78.28 | 76.14 | 77.81 | 18,408,312 | +0.72(+0.94%) |
Oct 07, 2015 | 76.34 | 77.09 | 75.84 | 77.09 | 23,717,488 | +1.33(+1.76%) |
Oct 06, 2015 | 74.92 | 76.09 | 74.84 | 75.76 | 25,903,592 | +1.30(+1.75%) |
Oct 05, 2015 | 73.20 | 75.51 | 72.79 | 74.45 | 37,971,620 | +3.75(+5.30%) |
Oct 02, 2015 | 69.04 | 70.76 | 68.93 | 70.70 | 15,373,573 | +0.78(+1.11%) |
Oct 01, 2015 | 69.81 | 70.26 | 68.82 | 69.93 | 14,309,528 | -0.08(-0.12%) |
Sep 30, 2015 | 68.65 | 70.06 | 68.54 | 70.01 | 15,763,056 | +1.80(+2.65%) |
Sep 29, 2015 | 67.54 | 68.27 | 67.34 | 68.20 | 14,981,471 | +0.72(+1.07%) |
Sep 28, 2015 | 68.54 | 68.68 | 67.48 | 67.48 | 15,360,645 | -1.69(-2.45%) |
Sep 25, 2015 | 69.40 | 69.51 | 69.01 | 69.18 | 14,031,278 | +0.03(+0.04%) |
Sep 24, 2015 | 69.04 | 70.65 | 68.43 | 69.15 | 19,178,798 | -0.64(-0.91%) |
Sep 23, 2015 | 69.43 | 70.31 | 69.34 | 69.79 | 14,836,368 | +0.08(+0.12%) |
Sep 22, 2015 | 68.73 | 69.84 | 68.29 | 69.70 | 15,924,280 | +0.06(+0.08%) |
Sep 21, 2015 | 69.09 | 69.95 | 68.95 | 69.65 | 10,669,129 | +0.80(+1.17%) |
Sep 18, 2015 | 69.81 | 69.97 | 68.59 | 68.84 | 28,051,452 | -1.53(-2.17%) |
Sep 17, 2015 | 70.79 | 71.98 | 70.15 | 70.37 | 17,594,688 | +1.45(+2.10%) |
Sep 16, 2015 | 67.86 | 69.19 | 67.56 | 68.92 | 23,152,162 | +1.67(+2.49%) |
Sep 15, 2015 | 66.18 | 67.64 | 65.65 | 67.25 | 17,431,618 | +1.41(+2.14%) |
Sep 14, 2015 | 66.37 | 66.40 | 65.39 | 65.84 | 9,871,351 | -0.48(-0.72%) |
Sep 11, 2015 | 65.76 | 66.34 | 65.12 | 66.32 | 12,002,904 | +0.72(+1.09%) |
Sep 10, 2015 | 65.28 | 66.08 | 65.12 | 65.60 | 13,182,566 | +0.35(+0.53%) |
Sep 09, 2015 | 66.98 | 67.03 | 65.09 | 65.25 | 13,021,775 | -1.09(-1.64%) |
Sep 08, 2015 | 65.15 | 66.40 | 64.51 | 66.34 | 17,385,490 | +2.55(+4.00%) |
Sep 04, 2015 | 64.27 | 63.79 | 63.79 | 63.79 | 13,404,501 | -1.36(-2.08%) |
Sep 03, 2015 | 65.81 | 66.32 | 64.83 | 65.15 | 12,628,068 | -0.16(-0.24%) |
Sep 02, 2015 | 64.16 | 65.33 | 63.34 | 65.31 | 18,992,250 | +1.83(+2.89%) |