Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 73.92 | 74.01 | 73.75 | 73.77 | 1,852,364 | -0.20(-0.27%) |
Nov 27, 2015 | 73.94 | 74.00 | 73.87 | 73.96 | 555,793 | +0.01(+0.01%) |
Nov 25, 2015 | 74.07 | 73.96 | 73.96 | 73.96 | 636,093 | -0.07(-0.09%) |
Nov 24, 2015 | 74.09 | 74.09 | 73.89 | 74.02 | 1,177,378 | -0.07(-0.10%) |
Nov 23, 2015 | 74.11 | 74.19 | 74.04 | 74.10 | 951,260 | -0.07(-0.10%) |
Nov 20, 2015 | 74.08 | 74.25 | 74.05 | 74.17 | 2,097,956 | +0.23(+0.31%) |
Nov 19, 2015 | 73.96 | 74.00 | 73.89 | 73.94 | 1,385,834 | +0.14(+0.18%) |
Nov 18, 2015 | 73.92 | 73.92 | 73.75 | 73.81 | 792,830 | +0.18(+0.24%) |
Nov 17, 2015 | 73.58 | 73.66 | 73.47 | 73.63 | 1,313,120 | +0.17(+0.23%) |
Nov 16, 2015 | 73.26 | 73.46 | 73.18 | 73.46 | 2,708,343 | +0.04(+0.06%) |
Nov 13, 2015 | 73.44 | 73.48 | 73.30 | 73.42 | 1,056,366 | -0.11(-0.15%) |
Nov 12, 2015 | 73.45 | 73.60 | 73.43 | 73.53 | 1,226,495 | +0.14(+0.19%) |
Nov 11, 2015 | 73.17 | 73.44 | 73.17 | 73.39 | 525,497 | +0.02(+0.03%) |
Nov 10, 2015 | 73.20 | 73.41 | 73.12 | 73.37 | 678,048 | +0.10(+0.13%) |
Nov 09, 2015 | 73.25 | 73.50 | 73.17 | 73.28 | 941,419 | -0.35(-0.48%) |
Nov 06, 2015 | 73.65 | 73.68 | 73.39 | 73.63 | 1,603,363 | -0.45(-0.61%) |
Nov 05, 2015 | 74.08 | 74.18 | 73.91 | 74.08 | 1,235,552 | +0.09(+0.12%) |
Nov 04, 2015 | 74.19 | 74.39 | 73.96 | 73.99 | 1,019,556 | -0.01(-0.02%) |
Nov 03, 2015 | 73.83 | 74.07 | 73.75 | 74.00 | 1,511,639 | +0.41(+0.55%) |
Nov 02, 2015 | 73.53 | 73.85 | 73.49 | 73.60 | 4,901,183 | +0.05(+0.07%) |
Oct 30, 2015 | 73.70 | 73.76 | 73.48 | 73.54 | 1,316,470 | -0.15(-0.20%) |
Oct 29, 2015 | 73.70 | 73.80 | 73.64 | 73.69 | 965,424 | +0.11(+0.15%) |
Oct 28, 2015 | 73.89 | 74.04 | 73.53 | 73.58 | 835,425 | -0.30(-0.41%) |
Oct 27, 2015 | 73.93 | 74.04 | 73.79 | 73.89 | 1,901,430 | -0.20(-0.27%) |
Oct 26, 2015 | 73.98 | 74.19 | 73.96 | 74.09 | 641,212 | +0.04(+0.05%) |
Oct 23, 2015 | 74.10 | 74.17 | 73.97 | 74.05 | 1,014,803 | +0.15(+0.20%) |
Oct 22, 2015 | 73.62 | 73.94 | 73.53 | 73.90 | 979,509 | +0.31(+0.42%) |
Oct 21, 2015 | 73.55 | 73.68 | 73.51 | 73.59 | 891,168 | -0.26(-0.35%) |
Oct 20, 2015 | 73.96 | 74.05 | 73.72 | 73.85 | 1,654,305 | -0.41(-0.55%) |
Oct 19, 2015 | 74.02 | 74.26 | 74.02 | 74.25 | 1,066,822 | +0.01(+0.01%) |
Oct 16, 2015 | 74.14 | 74.34 | 73.96 | 74.25 | 1,706,021 | +0.40(+0.54%) |
Oct 15, 2015 | 73.75 | 73.85 | 73.65 | 73.85 | 1,053,026 | +0.37(+0.50%) |
Oct 14, 2015 | 73.36 | 73.49 | 73.22 | 73.48 | 1,035,279 | +0.33(+0.45%) |
Oct 13, 2015 | 73.49 | 73.49 | 73.15 | 73.15 | 1,143,727 | -0.52(-0.70%) |
Oct 12, 2015 | 73.45 | 73.69 | 73.45 | 73.66 | 410,009 | +0.09(+0.13%) |
Oct 09, 2015 | 73.39 | 73.58 | 73.36 | 73.57 | 683,693 | +0.30(+0.42%) |
Oct 08, 2015 | 73.06 | 73.28 | 72.94 | 73.26 | 983,984 | +0.03(+0.05%) |
Oct 07, 2015 | 73.29 | 73.42 | 73.08 | 73.23 | 1,046,340 | +0.23(+0.32%) |
Oct 06, 2015 | 72.79 | 73.03 | 72.76 | 73.00 | 1,071,642 | +0.23(+0.32%) |
Oct 05, 2015 | 72.63 | 72.89 | 72.53 | 72.77 | 919,127 | +0.36(+0.50%) |
Oct 02, 2015 | 72.02 | 72.41 | 71.87 | 72.41 | 1,494,948 | +0.81(+1.14%) |
Oct 01, 2015 | 71.95 | 72.11 | 71.57 | 71.60 | 4,566,759 | -0.20(-0.28%) |
Sep 30, 2015 | 71.62 | 71.80 | 71.57 | 71.80 | 1,459,870 | +0.51(+0.72%) |
Sep 29, 2015 | 71.23 | 71.33 | 71.10 | 71.29 | 1,023,443 | -0.16(-0.23%) |
Sep 28, 2015 | 71.78 | 71.87 | 71.33 | 71.45 | 765,133 | -0.62(-0.86%) |
Sep 25, 2015 | 72.42 | 72.42 | 71.98 | 72.07 | 610,295 | -0.17(-0.23%) |
Sep 24, 2015 | 72.04 | 72.30 | 71.94 | 72.24 | 1,630,968 | -0.24(-0.34%) |
Sep 23, 2015 | 72.68 | 72.72 | 72.40 | 72.48 | 1,109,387 | -0.15(-0.20%) |
Sep 22, 2015 | 72.95 | 73.47 | 72.62 | 72.63 | 846,146 | -0.59(-0.80%) |
Sep 21, 2015 | 73.60 | 73.64 | 73.21 | 73.22 | 1,171,130 | -0.41(-0.56%) |
Sep 18, 2015 | 73.53 | 73.71 | 73.49 | 73.63 | 1,578,023 | +0.19(+0.26%) |
Sep 17, 2015 | 73.01 | 73.53 | 72.99 | 73.44 | 1,015,957 | +0.43(+0.58%) |
Sep 16, 2015 | 72.90 | 73.07 | 72.68 | 73.01 | 1,906,734 | +0.30(+0.41%) |
Sep 15, 2015 | 72.74 | 72.88 | 72.70 | 72.72 | 853,898 | -0.09(-0.12%) |
Sep 14, 2015 | 72.68 | 72.81 | 72.68 | 72.81 | 349,395 | +0.05(+0.07%) |
Sep 11, 2015 | 72.74 | 72.79 | 72.67 | 72.76 | 771,800 | +0.01(+0.02%) |
Sep 10, 2015 | 72.80 | 72.87 | 72.71 | 72.74 | 893,097 | -0.11(-0.15%) |
Sep 09, 2015 | 72.83 | 72.88 | 72.66 | 72.85 | 1,441,232 | +0.24(+0.33%) |
Sep 08, 2015 | 72.61 | 72.74 | 72.61 | 72.61 | 863,578 | -0.03(-0.04%) |
Sep 04, 2015 | 72.66 | 72.64 | 72.64 | 72.64 | 1,035,251 | -0.05(-0.07%) |
Sep 03, 2015 | 72.37 | 72.79 | 72.36 | 72.69 | 1,175,053 | +0.38(+0.52%) |
Sep 02, 2015 | 72.42 | 72.51 | 72.27 | 72.31 | 1,156,085 | -0.32(-0.44%) |