Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 75.67 | 76.26 | 75.10 | 75.33 | 99,043 | -0.49(-0.64%) |
Nov 27, 2015 | 75.08 | 76.06 | 74.72 | 75.82 | 44,242 | +0.76(+1.02%) |
Nov 25, 2015 | 74.24 | 75.05 | 75.05 | 75.05 | 56,919 | +0.90(+1.22%) |
Nov 24, 2015 | 73.63 | 74.36 | 73.31 | 74.15 | 74,170 | +0.15(+0.20%) |
Nov 23, 2015 | 72.53 | 74.30 | 72.40 | 74.00 | 230,390 | +1.32(+1.81%) |
Nov 20, 2015 | 72.91 | 73.14 | 72.43 | 72.68 | 143,300 | -0.03(-0.04%) |
Nov 19, 2015 | 73.50 | 73.79 | 72.59 | 72.71 | 95,431 | -0.76(-1.03%) |
Nov 18, 2015 | 73.70 | 74.04 | 73.22 | 73.47 | 113,503 | +0.17(+0.23%) |
Nov 17, 2015 | 73.99 | 74.32 | 72.96 | 73.30 | 859,381 | -0.30(-0.41%) |
Nov 16, 2015 | 73.05 | 74.53 | 72.73 | 73.60 | 108,995 | +0.57(+0.78%) |
Nov 13, 2015 | 73.60 | 74.05 | 72.82 | 73.03 | 72,361 | -0.60(-0.81%) |
Nov 12, 2015 | 73.87 | 75.21 | 73.19 | 73.62 | 88,690 | -0.65(-0.88%) |
Nov 11, 2015 | 74.89 | 75.11 | 74.01 | 74.28 | 97,236 | -0.34(-0.45%) |
Nov 10, 2015 | 74.93 | 75.47 | 73.93 | 74.61 | 132,683 | -0.46(-0.61%) |
Nov 09, 2015 | 75.58 | 75.60 | 74.43 | 75.07 | 71,444 | -0.74(-0.97%) |
Nov 06, 2015 | 76.23 | 76.23 | 75.44 | 75.81 | 71,592 | -0.15(-0.20%) |
Nov 05, 2015 | 75.70 | 76.41 | 75.44 | 75.96 | 44,488 | +0.24(+0.32%) |
Nov 04, 2015 | 75.63 | 76.14 | 75.04 | 75.71 | 56,737 | +0.13(+0.17%) |
Nov 03, 2015 | 76.33 | 76.78 | 75.21 | 75.58 | 97,515 | -0.73(-0.95%) |
Nov 02, 2015 | 76.19 | 77.12 | 75.82 | 76.31 | 75,940 | -0.29(-0.38%) |
Oct 30, 2015 | 77.39 | 77.63 | 76.51 | 76.60 | 63,966 | -0.67(-0.87%) |
Oct 29, 2015 | 76.12 | 77.40 | 76.11 | 77.27 | 119,425 | +0.87(+1.14%) |
Oct 28, 2015 | 76.70 | 76.77 | 75.88 | 76.40 | 128,936 | -0.04(-0.05%) |
Oct 27, 2015 | 76.45 | 76.68 | 75.93 | 76.44 | 65,242 | -0.22(-0.29%) |
Oct 26, 2015 | 76.50 | 76.87 | 76.12 | 76.66 | 157,836 | +0.15(+0.20%) |
Oct 23, 2015 | 76.88 | 77.25 | 75.91 | 76.52 | 193,097 | -0.05(-0.06%) |
Oct 22, 2015 | 77.27 | 79.29 | 76.35 | 76.56 | 154,945 | +0.08(+0.11%) |
Oct 21, 2015 | 78.23 | 78.47 | 75.84 | 76.48 | 131,724 | -1.53(-1.96%) |
Oct 20, 2015 | 78.30 | 78.56 | 77.73 | 78.01 | 78,889 | -0.16(-0.20%) |
Oct 19, 2015 | 77.22 | 78.30 | 77.22 | 78.17 | 70,864 | +0.79(+1.02%) |
Oct 16, 2015 | 77.34 | 77.97 | 77.08 | 77.37 | 82,240 | +0.13(+0.17%) |
Oct 15, 2015 | 75.64 | 77.30 | 75.64 | 77.24 | 69,733 | +1.86(+2.46%) |
Oct 14, 2015 | 76.89 | 77.07 | 75.33 | 75.39 | 65,286 | -1.47(-1.92%) |
Oct 13, 2015 | 77.45 | 77.70 | 76.79 | 76.86 | 53,679 | -0.84(-1.08%) |
Oct 12, 2015 | 76.33 | 78.06 | 76.33 | 77.70 | 78,339 | +1.42(+1.86%) |
Oct 09, 2015 | 75.84 | 76.39 | 75.73 | 76.28 | 89,089 | +0.36(+0.48%) |
Oct 08, 2015 | 74.79 | 76.11 | 74.67 | 75.92 | 148,734 | +0.90(+1.19%) |
Oct 07, 2015 | 75.33 | 75.41 | 74.84 | 75.02 | 100,149 | -0.08(-0.11%) |
Oct 06, 2015 | 75.14 | 75.76 | 74.92 | 75.11 | 46,273 | -0.30(-0.39%) |
Oct 05, 2015 | 75.54 | 76.47 | 74.99 | 75.40 | 109,387 | +0.20(+0.26%) |
Oct 02, 2015 | 73.77 | 75.60 | 73.07 | 75.21 | 90,547 | +0.73(+0.97%) |
Oct 01, 2015 | 74.76 | 74.93 | 73.69 | 74.48 | 63,177 | -0.21(-0.29%) |
Sep 30, 2015 | 74.79 | 75.21 | 74.38 | 74.70 | 85,903 | +0.48(+0.65%) |
Sep 29, 2015 | 74.38 | 75.09 | 73.83 | 74.21 | 66,097 | -0.14(-0.19%) |
Sep 28, 2015 | 75.85 | 76.21 | 74.23 | 74.35 | 68,781 | -1.63(-2.14%) |
Sep 25, 2015 | 76.53 | 77.00 | 75.52 | 75.98 | 73,963 | -0.05(-0.06%) |
Sep 24, 2015 | 75.94 | 76.29 | 75.54 | 76.03 | 60,484 | -0.51(-0.67%) |
Sep 23, 2015 | 76.10 | 77.35 | 75.76 | 76.54 | 56,793 | +0.43(+0.56%) |
Sep 22, 2015 | 74.71 | 76.39 | 74.57 | 76.11 | 86,176 | +0.62(+0.83%) |
Sep 21, 2015 | 74.87 | 76.00 | 74.38 | 75.49 | 61,175 | +1.14(+1.53%) |
Sep 18, 2015 | 74.09 | 74.64 | 73.71 | 74.35 | 231,984 | -0.49(-0.66%) |
Sep 17, 2015 | 75.34 | 76.14 | 74.80 | 74.85 | 43,793 | -0.66(-0.88%) |
Sep 16, 2015 | 75.63 | 76.13 | 75.19 | 75.51 | 49,741 | +0.05(+0.06%) |
Sep 15, 2015 | 74.96 | 75.77 | 74.74 | 75.46 | 42,677 | +0.49(+0.66%) |
Sep 14, 2015 | 73.88 | 75.04 | 73.65 | 74.97 | 66,866 | +0.64(+0.86%) |
Sep 11, 2015 | 73.54 | 74.34 | 72.97 | 74.33 | 82,453 | +0.51(+0.69%) |
Sep 10, 2015 | 73.18 | 74.46 | 72.63 | 73.81 | 79,519 | +0.38(+0.52%) |
Sep 09, 2015 | 74.17 | 74.38 | 73.31 | 73.43 | 80,607 | -0.18(-0.24%) |
Sep 08, 2015 | 73.45 | 73.69 | 72.95 | 73.61 | 107,577 | +1.21(+1.67%) |
Sep 04, 2015 | 72.26 | 72.40 | 72.40 | 72.40 | 45,235 | -0.73(-0.99%) |
Sep 03, 2015 | 72.76 | 73.72 | 72.72 | 73.12 | 73,268 | +0.47(+0.64%) |
Sep 02, 2015 | 72.80 | 73.31 | 72.14 | 72.66 | 54,747 | +0.51(+0.71%) |