Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 75.73 | 75.73 | 74.14 | 74.25 | 155,888 | -1.33(-1.75%) |
Nov 27, 2015 | 75.54 | 76.27 | 75.19 | 75.57 | 52,760 | +0.00(+0.00%) |
Nov 25, 2015 | 75.31 | 75.57 | 75.57 | 75.57 | 128,988 | +0.34(+0.45%) |
Nov 24, 2015 | 74.54 | 75.67 | 73.91 | 75.23 | 195,636 | +0.46(+0.61%) |
Nov 23, 2015 | 74.30 | 75.20 | 73.87 | 74.78 | 166,400 | +0.44(+0.59%) |
Nov 20, 2015 | 74.67 | 74.73 | 73.57 | 74.34 | 199,124 | +0.52(+0.70%) |
Nov 19, 2015 | 73.79 | 74.44 | 73.36 | 73.82 | 190,637 | +0.07(+0.10%) |
Nov 18, 2015 | 73.21 | 73.89 | 72.70 | 73.75 | 311,533 | +0.98(+1.34%) |
Nov 17, 2015 | 72.47 | 73.56 | 72.12 | 72.77 | 270,563 | +0.81(+1.13%) |
Nov 16, 2015 | 70.14 | 72.34 | 69.98 | 71.96 | 387,797 | +1.78(+2.53%) |
Nov 13, 2015 | 73.81 | 74.91 | 69.99 | 70.18 | 497,906 | -4.37(-5.86%) |
Nov 12, 2015 | 75.77 | 76.47 | 73.47 | 74.55 | 487,072 | -1.82(-2.39%) |
Nov 11, 2015 | 77.87 | 77.87 | 76.31 | 76.37 | 247,469 | -1.36(-1.75%) |
Nov 10, 2015 | 77.50 | 77.79 | 76.94 | 77.73 | 326,165 | +0.18(+0.24%) |
Nov 09, 2015 | 79.00 | 79.19 | 77.19 | 77.55 | 253,966 | -1.47(-1.86%) |
Nov 06, 2015 | 79.42 | 79.98 | 78.78 | 79.02 | 193,429 | -0.85(-1.06%) |
Nov 05, 2015 | 80.18 | 80.39 | 79.15 | 79.87 | 136,045 | -0.23(-0.28%) |
Nov 04, 2015 | 80.77 | 80.77 | 79.37 | 80.09 | 203,931 | -0.74(-0.91%) |
Nov 03, 2015 | 79.38 | 80.91 | 79.16 | 80.83 | 177,746 | +1.44(+1.81%) |
Nov 02, 2015 | 79.36 | 80.22 | 78.84 | 79.39 | 376,278 | +0.12(+0.15%) |
Oct 30, 2015 | 79.15 | 79.61 | 78.64 | 79.27 | 381,428 | +0.06(+0.08%) |
Oct 29, 2015 | 80.04 | 80.45 | 78.81 | 79.21 | 252,371 | -0.94(-1.17%) |
Oct 28, 2015 | 78.32 | 80.51 | 77.40 | 80.15 | 534,956 | +2.11(+2.70%) |
Oct 27, 2015 | 80.98 | 81.00 | 76.36 | 78.04 | 648,396 | -3.55(-4.35%) |
Oct 26, 2015 | 79.15 | 81.62 | 78.24 | 81.59 | 453,068 | +2.45(+3.10%) |
Oct 23, 2015 | 80.14 | 80.14 | 77.81 | 79.14 | 350,397 | -0.10(-0.13%) |
Oct 22, 2015 | 80.34 | 81.05 | 78.76 | 79.24 | 384,600 | -0.64(-0.80%) |
Oct 21, 2015 | 80.83 | 80.83 | 79.43 | 79.87 | 256,765 | -0.85(-1.05%) |
Oct 20, 2015 | 79.45 | 80.93 | 79.06 | 80.72 | 229,015 | +1.19(+1.50%) |
Oct 19, 2015 | 80.21 | 81.73 | 79.14 | 79.53 | 311,248 | -0.99(-1.23%) |
Oct 16, 2015 | 80.97 | 81.12 | 79.70 | 80.52 | 215,568 | -0.07(-0.09%) |
Oct 15, 2015 | 79.30 | 80.91 | 78.91 | 80.60 | 238,102 | +1.60(+2.02%) |
Oct 14, 2015 | 79.24 | 80.51 | 78.09 | 79.00 | 181,978 | +0.14(+0.17%) |
Oct 13, 2015 | 79.73 | 80.61 | 78.67 | 78.86 | 198,344 | -1.35(-1.68%) |
Oct 12, 2015 | 80.91 | 81.09 | 79.77 | 80.21 | 143,069 | -0.52(-0.64%) |
Oct 09, 2015 | 80.80 | 81.57 | 80.03 | 80.73 | 205,149 | -0.11(-0.14%) |
Oct 08, 2015 | 79.66 | 81.00 | 78.48 | 80.84 | 156,682 | +0.96(+1.20%) |
Oct 07, 2015 | 79.55 | 80.25 | 78.32 | 79.88 | 254,714 | +0.83(+1.05%) |
Oct 06, 2015 | 80.56 | 81.01 | 78.76 | 79.05 | 149,230 | -1.62(-2.01%) |
Oct 05, 2015 | 78.99 | 80.85 | 78.97 | 80.68 | 259,262 | +2.30(+2.93%) |
Oct 02, 2015 | 76.32 | 78.39 | 75.64 | 78.38 | 222,283 | +1.15(+1.49%) |
Oct 01, 2015 | 77.67 | 78.30 | 75.88 | 77.23 | 213,066 | -0.40(-0.52%) |
Sep 30, 2015 | 77.40 | 77.92 | 76.46 | 77.63 | 282,701 | +1.10(+1.44%) |
Sep 29, 2015 | 75.16 | 76.71 | 75.00 | 76.53 | 285,197 | +1.53(+2.04%) |
Sep 28, 2015 | 78.44 | 79.09 | 74.90 | 75.00 | 233,804 | -3.92(-4.97%) |
Sep 25, 2015 | 78.22 | 79.88 | 77.93 | 78.92 | 241,061 | +1.24(+1.60%) |
Sep 24, 2015 | 77.97 | 78.29 | 76.48 | 77.68 | 229,180 | -1.01(-1.29%) |
Sep 23, 2015 | 79.30 | 79.36 | 77.70 | 78.69 | 186,381 | -0.25(-0.31%) |
Sep 22, 2015 | 79.11 | 79.63 | 78.25 | 78.94 | 231,288 | -1.25(-1.56%) |
Sep 21, 2015 | 81.37 | 81.83 | 80.03 | 80.18 | 355,131 | -0.49(-0.61%) |
Sep 18, 2015 | 82.18 | 83.07 | 80.48 | 80.68 | 551,617 | -2.31(-2.78%) |
Sep 17, 2015 | 77.92 | 84.16 | 77.92 | 82.98 | 745,298 | +5.64(+7.30%) |
Sep 16, 2015 | 75.90 | 77.42 | 75.76 | 77.34 | 470,379 | +1.53(+2.02%) |
Sep 15, 2015 | 76.09 | 76.12 | 75.27 | 75.81 | 365,173 | +0.15(+0.19%) |
Sep 14, 2015 | 76.27 | 76.76 | 75.49 | 75.66 | 260,230 | -0.62(-0.81%) |
Sep 11, 2015 | 77.41 | 77.58 | 76.09 | 76.28 | 410,247 | -1.76(-2.25%) |
Sep 10, 2015 | 78.34 | 79.40 | 77.69 | 78.04 | 308,094 | -0.36(-0.45%) |
Sep 09, 2015 | 79.32 | 79.99 | 78.24 | 78.40 | 330,584 | -1.89(-2.35%) |
Sep 08, 2015 | 79.19 | 80.84 | 78.45 | 80.29 | 339,874 | +2.35(+3.02%) |
Sep 04, 2015 | 77.98 | 77.93 | 77.93 | 77.93 | 361,299 | -0.95(-1.20%) |
Sep 03, 2015 | 79.09 | 80.06 | 78.33 | 78.88 | 407,280 | +0.03(+0.03%) |
Sep 02, 2015 | 78.84 | 79.76 | 78.12 | 78.85 | 226,300 | +0.44(+0.56%) |