Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 79.73 | 80.97 | 79.49 | 80.21 | 69,536 | +0.50(+0.62%) |
Nov 27, 2015 | 79.09 | 79.94 | 78.68 | 79.71 | 17,277 | +0.44(+0.56%) |
Nov 25, 2015 | 78.98 | 79.27 | 79.27 | 79.27 | 21,531 | +0.53(+0.67%) |
Nov 24, 2015 | 78.72 | 78.94 | 77.74 | 78.75 | 23,125 | -0.02(-0.02%) |
Nov 23, 2015 | 78.16 | 78.94 | 78.16 | 78.77 | 28,762 | +0.76(+0.97%) |
Nov 20, 2015 | 76.79 | 78.06 | 76.64 | 78.01 | 103,141 | +1.33(+1.74%) |
Nov 19, 2015 | 76.63 | 76.81 | 75.80 | 76.67 | 45,157 | +0.31(+0.41%) |
Nov 18, 2015 | 76.63 | 76.91 | 75.58 | 76.36 | 51,628 | +0.17(+0.22%) |
Nov 17, 2015 | 77.20 | 77.62 | 76.05 | 76.20 | 42,840 | -0.74(-0.96%) |
Nov 16, 2015 | 77.00 | 77.38 | 76.50 | 76.94 | 29,750 | +0.15(+0.20%) |
Nov 13, 2015 | 76.51 | 78.18 | 76.43 | 76.79 | 40,748 | -0.21(-0.27%) |
Nov 12, 2015 | 77.34 | 78.07 | 76.67 | 76.99 | 114,427 | -0.56(-0.73%) |
Nov 11, 2015 | 77.29 | 77.82 | 76.81 | 77.56 | 32,364 | +0.68(+0.89%) |
Nov 10, 2015 | 76.46 | 77.22 | 75.99 | 76.87 | 49,351 | +0.44(+0.58%) |
Nov 09, 2015 | 76.59 | 78.44 | 76.27 | 76.43 | 48,810 | -0.53(-0.69%) |
Nov 06, 2015 | 76.25 | 77.01 | 74.29 | 76.96 | 80,794 | +1.14(+1.50%) |
Nov 05, 2015 | 75.30 | 76.56 | 74.88 | 75.83 | 71,259 | +1.75(+2.37%) |
Nov 04, 2015 | 74.51 | 74.84 | 73.56 | 74.08 | 52,459 | -0.31(-0.42%) |
Nov 03, 2015 | 75.26 | 75.26 | 73.82 | 74.39 | 66,485 | -0.84(-1.12%) |
Nov 02, 2015 | 75.48 | 75.96 | 75.01 | 75.23 | 41,213 | -0.31(-0.41%) |
Oct 30, 2015 | 76.54 | 76.97 | 75.29 | 75.54 | 40,279 | -0.92(-1.20%) |
Oct 29, 2015 | 76.90 | 77.07 | 75.65 | 76.46 | 96,911 | -0.76(-0.98%) |
Oct 28, 2015 | 75.24 | 78.05 | 74.69 | 77.22 | 135,230 | +2.14(+2.85%) |
Oct 27, 2015 | 77.26 | 77.33 | 74.89 | 75.08 | 68,986 | -2.26(-2.92%) |
Oct 26, 2015 | 77.37 | 77.47 | 76.72 | 77.34 | 41,157 | -0.16(-0.21%) |
Oct 23, 2015 | 77.70 | 77.77 | 76.46 | 77.50 | 38,416 | +0.23(+0.29%) |
Oct 22, 2015 | 76.99 | 77.82 | 76.43 | 77.27 | 30,280 | +0.79(+1.03%) |
Oct 21, 2015 | 77.34 | 77.64 | 76.14 | 76.49 | 35,102 | -0.75(-0.97%) |
Oct 20, 2015 | 77.14 | 77.90 | 76.39 | 77.24 | 61,592 | +0.28(+0.37%) |
Oct 19, 2015 | 76.77 | 77.27 | 76.77 | 76.96 | 23,586 | +0.03(+0.04%) |
Oct 16, 2015 | 76.96 | 77.16 | 76.19 | 76.93 | 31,201 | +0.23(+0.31%) |
Oct 15, 2015 | 75.54 | 76.85 | 75.06 | 76.69 | 62,426 | +1.71(+2.28%) |
Oct 14, 2015 | 76.08 | 76.82 | 74.99 | 74.99 | 28,597 | -1.46(-1.91%) |
Oct 13, 2015 | 77.26 | 77.49 | 76.36 | 76.45 | 30,618 | -0.84(-1.09%) |
Oct 12, 2015 | 76.97 | 77.63 | 76.72 | 77.29 | 65,272 | +0.68(+0.88%) |
Oct 09, 2015 | 76.46 | 77.16 | 76.42 | 76.62 | 36,345 | +0.07(+0.09%) |
Oct 08, 2015 | 76.46 | 76.83 | 75.77 | 76.55 | 63,645 | +0.12(+0.16%) |
Oct 07, 2015 | 75.99 | 77.01 | 75.99 | 76.43 | 86,573 | +0.36(+0.47%) |
Oct 06, 2015 | 76.93 | 76.93 | 75.75 | 76.07 | 43,754 | -0.70(-0.92%) |
Oct 05, 2015 | 76.10 | 77.12 | 76.10 | 76.78 | 27,935 | +1.40(+1.85%) |
Oct 02, 2015 | 75.30 | 75.47 | 74.31 | 75.38 | 24,809 | -0.60(-0.79%) |
Oct 01, 2015 | 75.84 | 76.55 | 75.33 | 75.98 | 61,554 | +0.42(+0.56%) |
Sep 30, 2015 | 74.60 | 75.97 | 74.41 | 75.56 | 69,453 | +1.42(+1.91%) |
Sep 29, 2015 | 74.31 | 74.66 | 73.09 | 74.14 | 37,728 | -0.12(-0.16%) |
Sep 28, 2015 | 76.23 | 76.41 | 73.84 | 74.26 | 46,430 | -2.10(-2.75%) |
Sep 25, 2015 | 76.13 | 77.46 | 75.82 | 76.36 | 73,986 | +0.67(+0.88%) |
Sep 24, 2015 | 73.99 | 75.88 | 73.79 | 75.70 | 63,233 | +1.18(+1.59%) |
Sep 23, 2015 | 73.90 | 75.04 | 73.26 | 74.52 | 32,045 | +0.76(+1.03%) |
Sep 22, 2015 | 74.51 | 74.51 | 72.72 | 73.76 | 37,063 | -1.14(-1.53%) |
Sep 21, 2015 | 74.71 | 75.84 | 74.67 | 74.90 | 39,418 | +0.79(+1.06%) |
Sep 18, 2015 | 72.95 | 75.23 | 72.95 | 74.11 | 101,279 | +0.30(+0.41%) |
Sep 17, 2015 | 73.20 | 75.04 | 72.61 | 73.81 | 64,254 | +0.87(+1.20%) |
Sep 16, 2015 | 72.21 | 73.17 | 71.58 | 72.94 | 38,891 | +1.08(+1.50%) |
Sep 15, 2015 | 71.52 | 72.05 | 71.05 | 71.86 | 19,024 | +0.51(+0.71%) |
Sep 14, 2015 | 71.44 | 71.90 | 70.87 | 71.35 | 24,971 | -0.11(-0.16%) |
Sep 11, 2015 | 70.71 | 71.52 | 70.48 | 71.47 | 20,375 | +0.39(+0.55%) |
Sep 10, 2015 | 71.20 | 71.57 | 70.87 | 71.07 | 21,446 | -0.11(-0.16%) |
Sep 09, 2015 | 71.40 | 71.81 | 70.36 | 71.19 | 86,987 | +0.39(+0.56%) |
Sep 08, 2015 | 70.91 | 70.96 | 70.20 | 70.79 | 49,125 | +0.88(+1.25%) |
Sep 04, 2015 | 69.78 | 69.92 | 69.92 | 69.92 | 20,689 | -0.40(-0.57%) |
Sep 03, 2015 | 70.88 | 71.45 | 70.08 | 70.32 | 39,158 | -0.58(-0.82%) |
Sep 02, 2015 | 70.71 | 71.03 | 70.06 | 70.89 | 48,494 | +0.84(+1.20%) |