Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 77.24 | 77.41 | 76.25 | 76.27 | 2,182,945 | -1.06(-1.37%) |
Nov 27, 2015 | 77.49 | 77.79 | 77.18 | 77.33 | 855,804 | -0.10(-0.13%) |
Nov 25, 2015 | 77.75 | 77.43 | 77.43 | 77.43 | 1,359,384 | +0.12(+0.15%) |
Nov 24, 2015 | 76.80 | 77.70 | 76.54 | 77.31 | 2,209,823 | +0.14(+0.19%) |
Nov 23, 2015 | 76.26 | 77.28 | 76.16 | 77.17 | 1,171,955 | +0.91(+1.20%) |
Nov 20, 2015 | 76.63 | 77.13 | 76.13 | 76.25 | 1,977,244 | -0.15(-0.20%) |
Nov 19, 2015 | 76.02 | 76.67 | 75.85 | 76.41 | 2,001,436 | +0.74(+0.98%) |
Nov 18, 2015 | 74.51 | 75.72 | 74.13 | 75.67 | 1,698,839 | +1.53(+2.06%) |
Nov 17, 2015 | 75.21 | 75.32 | 73.97 | 74.14 | 1,751,792 | -0.89(-1.19%) |
Nov 16, 2015 | 74.68 | 75.21 | 74.36 | 75.03 | 1,551,231 | +0.35(+0.47%) |
Nov 13, 2015 | 75.95 | 75.95 | 74.36 | 74.68 | 2,224,670 | -1.53(-2.00%) |
Nov 12, 2015 | 77.18 | 77.60 | 76.17 | 76.21 | 1,591,971 | -1.34(-1.72%) |
Nov 11, 2015 | 77.76 | 78.32 | 77.24 | 77.55 | 1,479,251 | +0.40(+0.52%) |
Nov 10, 2015 | 76.16 | 77.37 | 76.15 | 77.15 | 1,163,910 | +0.67(+0.87%) |
Nov 09, 2015 | 77.07 | 77.45 | 75.86 | 76.48 | 2,391,492 | -0.92(-1.19%) |
Nov 06, 2015 | 78.15 | 78.44 | 76.38 | 77.40 | 1,846,963 | -0.96(-1.22%) |
Nov 05, 2015 | 77.71 | 78.53 | 77.30 | 78.36 | 1,947,391 | +0.75(+0.97%) |
Nov 04, 2015 | 77.85 | 78.17 | 76.94 | 77.61 | 2,431,235 | -0.84(-1.07%) |
Nov 03, 2015 | 78.55 | 78.64 | 77.37 | 78.45 | 4,788,009 | -0.13(-0.16%) |
Nov 02, 2015 | 76.53 | 79.60 | 76.47 | 78.58 | 9,465,879 | +5.88(+8.09%) |
Oct 30, 2015 | 74.54 | 74.67 | 72.44 | 72.69 | 7,687,631 | -1.61(-2.16%) |
Oct 29, 2015 | 74.75 | 75.39 | 73.99 | 74.30 | 5,523,647 | -0.91(-1.21%) |
Oct 28, 2015 | 75.75 | 76.21 | 75.20 | 75.21 | 2,325,473 | -0.38(-0.50%) |
Oct 27, 2015 | 75.53 | 75.73 | 75.11 | 75.59 | 1,304,992 | -0.20(-0.26%) |
Oct 26, 2015 | 76.08 | 76.38 | 75.45 | 75.79 | 1,458,040 | -0.29(-0.38%) |
Oct 23, 2015 | 76.87 | 77.00 | 75.59 | 76.08 | 2,125,347 | -0.34(-0.45%) |
Oct 22, 2015 | 75.91 | 76.60 | 75.85 | 76.43 | 2,904,662 | +1.13(+1.50%) |
Oct 21, 2015 | 75.88 | 76.15 | 75.20 | 75.30 | 1,530,823 | -0.36(-0.48%) |
Oct 20, 2015 | 75.85 | 76.24 | 75.57 | 75.66 | 1,873,982 | -0.05(-0.07%) |
Oct 19, 2015 | 76.62 | 76.79 | 75.51 | 75.71 | 2,148,112 | -0.88(-1.14%) |
Oct 16, 2015 | 76.55 | 76.90 | 76.10 | 76.59 | 1,142,763 | +0.38(+0.50%) |
Oct 15, 2015 | 75.70 | 76.76 | 75.70 | 76.21 | 2,033,044 | +1.10(+1.47%) |
Oct 14, 2015 | 75.13 | 75.48 | 74.78 | 75.11 | 1,086,515 | +0.07(+0.10%) |
Oct 13, 2015 | 75.95 | 76.06 | 74.94 | 75.03 | 1,506,072 | -1.34(-1.75%) |
Oct 12, 2015 | 76.31 | 76.51 | 75.77 | 76.37 | 1,041,327 | +0.07(+0.09%) |
Oct 09, 2015 | 75.86 | 76.51 | 75.78 | 76.30 | 1,660,034 | +0.49(+0.64%) |
Oct 08, 2015 | 74.75 | 75.87 | 74.37 | 75.81 | 1,393,465 | +0.84(+1.12%) |
Oct 07, 2015 | 75.10 | 75.72 | 74.87 | 74.97 | 2,166,834 | -0.09(-0.12%) |
Oct 06, 2015 | 75.05 | 75.34 | 74.59 | 75.06 | 2,315,998 | +0.00(+0.00%) |
Oct 05, 2015 | 74.00 | 75.17 | 73.57 | 75.06 | 1,718,704 | +1.67(+2.28%) |
Oct 02, 2015 | 72.45 | 73.43 | 71.82 | 73.39 | 2,655,818 | +0.25(+0.35%) |
Oct 01, 2015 | 72.69 | 73.34 | 72.45 | 73.14 | 3,088,795 | +0.24(+0.33%) |
Sep 30, 2015 | 72.04 | 72.97 | 71.71 | 72.89 | 3,172,098 | +1.76(+2.48%) |
Sep 29, 2015 | 69.87 | 71.26 | 69.61 | 71.13 | 2,591,245 | +1.39(+2.00%) |
Sep 28, 2015 | 71.20 | 71.89 | 69.68 | 69.74 | 2,942,954 | -2.33(-3.23%) |
Sep 25, 2015 | 72.01 | 73.07 | 71.52 | 72.07 | 2,249,692 | +1.11(+1.57%) |
Sep 24, 2015 | 70.26 | 71.11 | 69.62 | 70.96 | 1,906,110 | +0.17(+0.24%) |
Sep 23, 2015 | 70.01 | 70.85 | 69.78 | 70.79 | 2,126,617 | +0.90(+1.29%) |
Sep 22, 2015 | 69.97 | 70.35 | 69.59 | 69.88 | 1,327,330 | -1.05(-1.48%) |
Sep 21, 2015 | 70.65 | 71.28 | 70.43 | 70.93 | 2,038,546 | +0.79(+1.12%) |
Sep 18, 2015 | 70.68 | 71.37 | 70.05 | 70.15 | 2,770,072 | -1.10(-1.55%) |
Sep 17, 2015 | 70.56 | 72.15 | 70.35 | 71.25 | 2,252,356 | +0.68(+0.96%) |
Sep 16, 2015 | 69.93 | 70.85 | 69.80 | 70.57 | 1,427,800 | +0.64(+0.92%) |
Sep 15, 2015 | 68.95 | 70.23 | 68.73 | 69.93 | 1,615,527 | +0.92(+1.34%) |
Sep 14, 2015 | 69.41 | 69.44 | 68.31 | 69.01 | 1,391,271 | -0.04(-0.05%) |
Sep 11, 2015 | 68.50 | 69.06 | 68.12 | 69.04 | 2,056,331 | +0.37(+0.54%) |
Sep 10, 2015 | 68.88 | 69.39 | 68.39 | 68.67 | 2,303,101 | -0.41(-0.59%) |
Sep 09, 2015 | 70.81 | 70.96 | 68.94 | 69.08 | 2,216,841 | -1.08(-1.53%) |
Sep 08, 2015 | 70.81 | 70.93 | 69.56 | 70.16 | 2,498,458 | +0.27(+0.39%) |
Sep 04, 2015 | 71.03 | 69.88 | 69.88 | 69.88 | 2,263,356 | -1.73(-2.42%) |
Sep 03, 2015 | 71.13 | 72.01 | 71.13 | 71.62 | 2,799,500 | +0.48(+0.67%) |
Sep 02, 2015 | 70.54 | 71.14 | 70.18 | 71.14 | 1,558,198 | +1.36(+1.96%) |