Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 77.76 | 78.53 | 76.01 | 76.19 | 686,073 | -1.78(-2.28%) |
Nov 27, 2015 | 79.03 | 79.31 | 77.46 | 77.97 | 179,532 | -0.09(-0.11%) |
Nov 25, 2015 | 77.25 | 78.05 | 78.05 | 78.05 | 470,704 | +0.73(+0.94%) |
Nov 24, 2015 | 77.07 | 78.01 | 76.52 | 77.33 | 525,641 | -0.01(-0.01%) |
Nov 23, 2015 | 76.53 | 77.73 | 76.05 | 77.33 | 597,184 | +0.46(+0.60%) |
Nov 20, 2015 | 76.12 | 77.52 | 75.78 | 76.87 | 821,753 | +1.36(+1.80%) |
Nov 19, 2015 | 75.03 | 75.63 | 74.36 | 75.51 | 1,238,838 | +1.43(+1.93%) |
Nov 18, 2015 | 71.34 | 74.59 | 71.34 | 74.08 | 1,634,402 | +2.34(+3.26%) |
Nov 17, 2015 | 71.29 | 72.03 | 70.09 | 71.74 | 1,228,198 | +0.77(+1.08%) |
Nov 16, 2015 | 69.13 | 71.33 | 69.02 | 70.97 | 1,816,979 | +1.82(+2.63%) |
Nov 13, 2015 | 68.64 | 72.32 | 68.56 | 69.16 | 2,673,665 | -5.11(-6.88%) |
Nov 12, 2015 | 77.44 | 77.89 | 74.07 | 74.27 | 1,613,465 | -3.81(-4.88%) |
Nov 11, 2015 | 78.10 | 79.20 | 77.88 | 78.08 | 524,875 | -0.02(-0.02%) |
Nov 10, 2015 | 76.93 | 78.19 | 76.92 | 78.10 | 500,115 | +0.87(+1.13%) |
Nov 09, 2015 | 77.48 | 77.69 | 76.99 | 77.23 | 578,598 | -0.67(-0.86%) |
Nov 06, 2015 | 79.12 | 79.49 | 77.11 | 77.90 | 430,730 | -1.50(-1.88%) |
Nov 05, 2015 | 80.60 | 80.73 | 78.90 | 79.40 | 370,415 | -1.07(-1.33%) |
Nov 04, 2015 | 81.65 | 82.23 | 79.75 | 80.47 | 289,626 | -1.15(-1.40%) |
Nov 03, 2015 | 80.65 | 82.03 | 80.12 | 81.61 | 431,465 | +0.74(+0.91%) |
Nov 02, 2015 | 79.91 | 80.99 | 78.26 | 80.87 | 271,349 | +0.70(+0.87%) |
Oct 30, 2015 | 82.01 | 82.10 | 80.15 | 80.17 | 399,374 | -1.83(-2.23%) |
Oct 29, 2015 | 80.87 | 82.34 | 80.55 | 82.00 | 442,754 | +1.06(+1.31%) |
Oct 28, 2015 | 80.26 | 81.00 | 79.45 | 80.94 | 269,133 | +0.84(+1.05%) |
Oct 27, 2015 | 80.06 | 80.17 | 79.35 | 80.10 | 338,776 | -0.10(-0.13%) |
Oct 26, 2015 | 80.43 | 80.69 | 80.04 | 80.20 | 371,970 | -0.20(-0.25%) |
Oct 23, 2015 | 80.67 | 81.27 | 79.95 | 80.40 | 331,352 | -0.10(-0.13%) |
Oct 22, 2015 | 79.58 | 80.83 | 79.34 | 80.51 | 321,190 | +1.50(+1.90%) |
Oct 21, 2015 | 79.88 | 79.88 | 78.96 | 79.00 | 274,246 | -0.63(-0.80%) |
Oct 20, 2015 | 79.35 | 79.81 | 79.00 | 79.63 | 314,824 | -0.04(-0.05%) |
Oct 19, 2015 | 79.44 | 79.69 | 78.63 | 79.67 | 451,295 | +0.09(+0.12%) |
Oct 16, 2015 | 79.00 | 79.68 | 78.04 | 79.58 | 469,685 | +0.65(+0.83%) |
Oct 15, 2015 | 79.10 | 80.75 | 77.51 | 78.92 | 363,701 | -0.02(-0.02%) |
Oct 14, 2015 | 79.31 | 81.32 | 78.78 | 78.94 | 336,821 | -0.44(-0.55%) |
Oct 13, 2015 | 79.97 | 80.90 | 79.31 | 79.38 | 368,064 | -0.75(-0.93%) |
Oct 12, 2015 | 81.02 | 81.40 | 79.74 | 80.13 | 322,399 | -0.81(-1.01%) |
Oct 09, 2015 | 81.13 | 81.43 | 80.51 | 80.94 | 313,645 | +0.12(+0.15%) |
Oct 08, 2015 | 80.58 | 81.34 | 79.98 | 80.82 | 667,978 | +1.69(+2.14%) |
Oct 07, 2015 | 79.64 | 81.36 | 78.95 | 79.12 | 541,490 | -0.41(-0.51%) |
Oct 06, 2015 | 80.43 | 80.66 | 79.14 | 79.53 | 539,833 | -0.57(-0.71%) |
Oct 05, 2015 | 77.92 | 80.74 | 77.92 | 80.10 | 3,457,221 | +2.95(+3.83%) |
Oct 02, 2015 | 75.15 | 77.26 | 75.15 | 77.15 | 665,274 | +0.71(+0.93%) |
Oct 01, 2015 | 77.68 | 78.76 | 75.91 | 76.44 | 509,106 | -0.80(-1.03%) |
Sep 30, 2015 | 77.69 | 78.10 | 76.07 | 77.23 | 658,964 | +0.46(+0.60%) |
Sep 29, 2015 | 74.20 | 76.94 | 74.15 | 76.77 | 721,454 | +2.56(+3.46%) |
Sep 28, 2015 | 77.13 | 77.88 | 74.10 | 74.20 | 1,230,285 | -2.98(-3.86%) |
Sep 25, 2015 | 77.48 | 77.69 | 76.79 | 77.18 | 489,865 | +0.48(+0.63%) |
Sep 24, 2015 | 75.86 | 77.07 | 75.28 | 76.70 | 616,779 | +0.50(+0.66%) |
Sep 23, 2015 | 76.82 | 78.39 | 75.63 | 76.20 | 562,327 | -0.60(-0.78%) |
Sep 22, 2015 | 78.06 | 78.36 | 76.56 | 76.80 | 553,952 | -1.95(-2.48%) |
Sep 21, 2015 | 79.50 | 80.12 | 78.51 | 78.75 | 417,323 | -0.33(-0.42%) |
Sep 18, 2015 | 79.63 | 80.55 | 78.93 | 79.08 | 1,181,456 | -1.56(-1.94%) |
Sep 17, 2015 | 80.90 | 81.89 | 79.42 | 80.64 | 586,791 | -0.09(-0.12%) |
Sep 16, 2015 | 80.33 | 81.22 | 80.02 | 80.73 | 361,498 | +0.74(+0.92%) |
Sep 15, 2015 | 80.22 | 80.49 | 79.85 | 79.99 | 432,477 | +0.17(+0.21%) |
Sep 14, 2015 | 80.17 | 80.72 | 79.42 | 79.82 | 514,490 | -0.09(-0.12%) |
Sep 11, 2015 | 79.27 | 80.05 | 78.77 | 79.92 | 431,902 | +1.11(+1.41%) |
Sep 10, 2015 | 78.89 | 80.22 | 78.72 | 78.81 | 436,068 | -0.74(-0.93%) |
Sep 09, 2015 | 81.94 | 81.94 | 79.46 | 79.55 | 617,402 | -1.20(-1.49%) |
Sep 08, 2015 | 80.75 | 81.25 | 80.00 | 80.75 | 387,841 | +0.89(+1.11%) |
Sep 04, 2015 | 80.13 | 79.86 | 79.86 | 79.86 | 411,430 | -1.05(-1.30%) |
Sep 03, 2015 | 81.23 | 82.28 | 80.74 | 80.91 | 476,525 | -0.34(-0.42%) |
Sep 02, 2015 | 81.39 | 81.45 | 80.65 | 81.25 | 422,990 | +0.92(+1.14%) |