Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 82.06 | 82.10 | 81.79 | 81.79 | 5,484 | -0.31(-0.37%) |
Nov 27, 2015 | 81.96 | 82.15 | 81.96 | 82.10 | 8,433 | +0.03(+0.03%) |
Nov 25, 2015 | 81.85 | 82.07 | 82.07 | 82.07 | 9,767 | +0.26(+0.32%) |
Nov 24, 2015 | 81.15 | 81.91 | 81.15 | 81.81 | 8,591 | +0.26(+0.32%) |
Nov 23, 2015 | 81.54 | 81.88 | 81.39 | 81.55 | 11,595 | +0.06(+0.08%) |
Nov 20, 2015 | 81.68 | 81.80 | 81.48 | 81.48 | 12,082 | +0.26(+0.32%) |
Nov 19, 2015 | 81.38 | 81.41 | 81.17 | 81.22 | 17,347 | -0.15(-0.18%) |
Nov 18, 2015 | 80.22 | 81.37 | 80.22 | 81.37 | 13,277 | +1.35(+1.68%) |
Nov 17, 2015 | 80.02 | 80.81 | 79.96 | 80.02 | 7,568 | -0.15(-0.19%) |
Nov 16, 2015 | 79.23 | 80.18 | 79.10 | 80.17 | 28,619 | +1.06(+1.34%) |
Nov 13, 2015 | 79.61 | 79.83 | 79.11 | 79.11 | 9,758 | -1.04(-1.30%) |
Nov 12, 2015 | 80.88 | 80.88 | 80.15 | 80.15 | 9,264 | -1.24(-1.52%) |
Nov 11, 2015 | 81.79 | 81.80 | 81.32 | 81.39 | 5,641 | -0.26(-0.32%) |
Nov 10, 2015 | 81.52 | 81.65 | 81.52 | 81.65 | 2,456 | +0.01(+0.01%) |
Nov 09, 2015 | 81.99 | 81.99 | 81.24 | 81.64 | 18,336 | -0.74(-0.89%) |
Nov 06, 2015 | 82.13 | 82.38 | 81.71 | 82.38 | 24,115 | +0.30(+0.36%) |
Nov 05, 2015 | 82.30 | 82.35 | 81.95 | 82.08 | 10,391 | -0.10(-0.12%) |
Nov 04, 2015 | 82.32 | 82.36 | 82.04 | 82.18 | 4,015 | -0.30(-0.37%) |
Nov 03, 2015 | 82.22 | 82.69 | 82.22 | 82.48 | 5,266 | +0.35(+0.43%) |
Nov 02, 2015 | 81.21 | 82.17 | 81.21 | 82.13 | 11,975 | +0.98(+1.21%) |
Oct 30, 2015 | 81.48 | 81.53 | 81.13 | 81.15 | 9,526 | -0.34(-0.41%) |
Oct 29, 2015 | 81.44 | 81.59 | 81.25 | 81.48 | 7,158 | -0.08(-0.10%) |
Oct 28, 2015 | 80.44 | 81.57 | 80.44 | 81.57 | 10,096 | +1.32(+1.65%) |
Oct 27, 2015 | 80.33 | 80.54 | 80.23 | 80.24 | 5,465 | -0.58(-0.71%) |
Oct 26, 2015 | 80.96 | 80.96 | 80.74 | 80.82 | 7,709 | -0.27(-0.33%) |
Oct 23, 2015 | 81.06 | 81.16 | 80.69 | 81.09 | 16,091 | +0.82(+1.02%) |
Oct 22, 2015 | 79.67 | 80.49 | 79.67 | 80.27 | 56,406 | +0.45(+0.56%) |
Oct 21, 2015 | 80.14 | 80.14 | 79.47 | 79.82 | 39,541 | -0.09(-0.12%) |
Oct 20, 2015 | 80.15 | 80.15 | 79.83 | 79.92 | 4,738 | +0.00(+0.00%) |
Oct 19, 2015 | 79.64 | 80.09 | 79.64 | 79.92 | 39,792 | -0.04(-0.05%) |
Oct 16, 2015 | 79.86 | 79.97 | 79.49 | 79.95 | 13,317 | +0.27(+0.34%) |
Oct 15, 2015 | 78.74 | 79.71 | 78.65 | 79.69 | 17,856 | +1.20(+1.53%) |
Oct 14, 2015 | 78.90 | 79.21 | 78.48 | 78.48 | 8,084 | -0.71(-0.89%) |
Oct 13, 2015 | 79.70 | 79.87 | 79.05 | 79.19 | 15,416 | -0.37(-0.47%) |
Oct 12, 2015 | 79.61 | 79.62 | 79.42 | 79.56 | 5,894 | +0.10(+0.12%) |
Oct 09, 2015 | 79.61 | 79.75 | 79.46 | 79.47 | 14,714 | -0.21(-0.26%) |
Oct 08, 2015 | 78.93 | 79.67 | 78.77 | 79.67 | 18,798 | +0.88(+1.11%) |
Oct 07, 2015 | 78.48 | 78.80 | 78.43 | 78.80 | 28,847 | +0.76(+0.98%) |
Oct 06, 2015 | 78.47 | 78.47 | 77.84 | 78.04 | 9,500 | -0.19(-0.24%) |
Oct 05, 2015 | 77.76 | 78.22 | 77.76 | 78.22 | 13,068 | +1.76(+2.30%) |
Oct 02, 2015 | 74.64 | 76.46 | 74.37 | 76.46 | 11,194 | +1.05(+1.39%) |
Oct 01, 2015 | 75.38 | 75.64 | 74.82 | 75.42 | 12,337 | +0.08(+0.11%) |
Sep 30, 2015 | 75.16 | 75.42 | 74.95 | 75.33 | 8,189 | +1.32(+1.79%) |
Sep 29, 2015 | 74.50 | 74.84 | 74.01 | 74.01 | 25,570 | -0.25(-0.34%) |
Sep 28, 2015 | 75.88 | 75.88 | 74.26 | 74.26 | 26,033 | -2.51(-3.27%) |
Sep 25, 2015 | 76.81 | 76.81 | 76.77 | 76.77 | 2,638 | +0.39(+0.52%) |
Sep 24, 2015 | 75.62 | 76.43 | 75.62 | 76.38 | 21,629 | -0.33(-0.44%) |
Sep 23, 2015 | 76.72 | 76.99 | 76.48 | 76.71 | 8,710 | -0.09(-0.12%) |
Sep 22, 2015 | 76.70 | 76.82 | 76.44 | 76.81 | 9,833 | -0.89(-1.15%) |
Sep 21, 2015 | 77.97 | 78.32 | 77.64 | 77.70 | 10,123 | +0.31(+0.40%) |
Sep 18, 2015 | 77.85 | 78.04 | 77.39 | 77.39 | 6,765 | -1.33(-1.69%) |
Sep 17, 2015 | 78.89 | 79.90 | 78.72 | 78.72 | 7,245 | -0.20(-0.26%) |
Sep 16, 2015 | 78.38 | 78.92 | 78.38 | 78.92 | 12,058 | +0.68(+0.87%) |
Sep 15, 2015 | 77.49 | 78.28 | 77.32 | 78.24 | 8,648 | +1.04(+1.35%) |
Sep 14, 2015 | 77.34 | 77.44 | 77.13 | 77.20 | 21,277 | -0.28(-0.36%) |
Sep 11, 2015 | 76.78 | 77.48 | 76.73 | 77.48 | 29,421 | +0.21(+0.28%) |
Sep 10, 2015 | 77.31 | 77.50 | 77.15 | 77.26 | 11,112 | +0.18(+0.24%) |
Sep 09, 2015 | 78.77 | 78.77 | 77.08 | 77.08 | 7,590 | -0.69(-0.89%) |
Sep 08, 2015 | 77.39 | 77.79 | 77.24 | 77.77 | 5,598 | +1.36(+1.78%) |
Sep 04, 2015 | 76.33 | 76.41 | 76.41 | 76.41 | 9,016 | -0.83(-1.07%) |
Sep 03, 2015 | 77.63 | 78.04 | 77.15 | 77.24 | 10,844 | +0.54(+0.70%) |
Sep 02, 2015 | 76.69 | 76.70 | 76.10 | 76.70 | 4,133 | +1.12(+1.48%) |