Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 75.80 | 76.24 | 74.15 | 74.55 | 2,531,851 | -0.99(-1.31%) |
Nov 27, 2015 | 75.83 | 76.12 | 74.84 | 75.54 | 725,157 | -0.11(-0.14%) |
Nov 25, 2015 | 75.96 | 75.65 | 75.65 | 75.65 | 1,417,742 | -0.05(-0.06%) |
Nov 24, 2015 | 73.62 | 75.95 | 73.62 | 75.69 | 1,968,336 | +1.42(+1.91%) |
Nov 23, 2015 | 73.40 | 74.73 | 73.40 | 74.27 | 2,100,891 | +0.88(+1.19%) |
Nov 20, 2015 | 72.53 | 74.00 | 72.53 | 73.40 | 2,179,236 | +1.41(+1.96%) |
Nov 19, 2015 | 71.28 | 73.32 | 70.35 | 71.98 | 3,583,797 | -0.08(-0.11%) |
Nov 18, 2015 | 70.67 | 72.21 | 70.19 | 72.06 | 3,390,801 | +1.49(+2.11%) |
Nov 17, 2015 | 71.25 | 71.99 | 69.74 | 70.57 | 2,761,759 | -0.50(-0.71%) |
Nov 16, 2015 | 70.16 | 71.11 | 69.50 | 71.07 | 2,413,474 | +0.68(+0.97%) |
Nov 13, 2015 | 71.08 | 71.51 | 69.88 | 70.39 | 3,775,279 | -1.89(-2.61%) |
Nov 12, 2015 | 71.59 | 72.81 | 71.34 | 72.28 | 2,301,186 | +0.17(+0.24%) |
Nov 11, 2015 | 73.76 | 73.78 | 71.69 | 72.11 | 2,025,267 | -1.83(-2.47%) |
Nov 10, 2015 | 72.79 | 74.02 | 72.67 | 73.93 | 1,986,628 | +1.13(+1.56%) |
Nov 09, 2015 | 74.20 | 74.32 | 71.58 | 72.80 | 5,498,980 | -2.48(-3.29%) |
Nov 06, 2015 | 76.75 | 77.38 | 75.01 | 75.28 | 2,558,713 | -1.74(-2.26%) |
Nov 05, 2015 | 78.03 | 78.22 | 76.50 | 77.02 | 2,715,116 | -0.85(-1.10%) |
Nov 04, 2015 | 78.56 | 78.56 | 77.45 | 77.87 | 2,843,693 | +0.65(+0.85%) |
Nov 03, 2015 | 76.54 | 77.76 | 76.15 | 77.22 | 2,962,080 | +2.28(+3.04%) |
Nov 02, 2015 | 74.41 | 75.25 | 73.39 | 74.94 | 2,406,557 | +0.37(+0.49%) |
Oct 30, 2015 | 73.47 | 75.10 | 73.05 | 74.58 | 1,852,996 | +0.98(+1.33%) |
Oct 29, 2015 | 74.10 | 74.23 | 72.68 | 73.60 | 1,384,699 | -0.72(-0.97%) |
Oct 28, 2015 | 73.22 | 74.41 | 72.97 | 74.32 | 1,054,067 | +0.77(+1.05%) |
Oct 27, 2015 | 74.38 | 74.68 | 73.41 | 73.55 | 1,864,663 | -0.98(-1.31%) |
Oct 26, 2015 | 73.09 | 74.82 | 72.85 | 74.53 | 1,807,644 | +1.59(+2.17%) |
Oct 23, 2015 | 75.98 | 76.09 | 72.06 | 72.95 | 3,098,211 | -2.24(-2.98%) |
Oct 22, 2015 | 75.34 | 75.51 | 74.91 | 75.18 | 1,888,466 | +0.19(+0.25%) |
Oct 21, 2015 | 75.37 | 75.91 | 74.37 | 75.00 | 1,389,656 | +0.11(+0.15%) |
Oct 20, 2015 | 75.21 | 75.78 | 74.84 | 74.89 | 1,715,976 | -0.62(-0.82%) |
Oct 19, 2015 | 75.11 | 75.69 | 74.83 | 75.51 | 1,402,074 | +0.28(+0.37%) |
Oct 16, 2015 | 74.95 | 75.45 | 74.26 | 75.23 | 972,274 | +0.61(+0.81%) |
Oct 15, 2015 | 74.50 | 74.77 | 73.70 | 74.62 | 1,331,460 | +0.49(+0.66%) |
Oct 14, 2015 | 74.86 | 75.19 | 73.81 | 74.13 | 955,028 | -0.88(-1.17%) |
Oct 13, 2015 | 75.14 | 75.57 | 74.82 | 75.01 | 1,153,045 | -0.23(-0.30%) |
Oct 12, 2015 | 74.79 | 75.45 | 74.65 | 75.24 | 2,169,528 | +0.38(+0.51%) |
Oct 09, 2015 | 74.98 | 74.99 | 74.25 | 74.86 | 1,872,806 | -0.15(-0.20%) |
Oct 08, 2015 | 74.56 | 75.75 | 74.06 | 75.00 | 3,614,843 | +1.42(+1.93%) |
Oct 07, 2015 | 71.81 | 74.00 | 71.81 | 73.58 | 2,636,449 | +1.02(+1.40%) |
Oct 06, 2015 | 72.89 | 73.31 | 71.56 | 72.57 | 1,420,209 | -0.37(-0.51%) |
Oct 05, 2015 | 72.47 | 73.02 | 72.23 | 72.94 | 2,361,530 | +0.63(+0.87%) |
Oct 02, 2015 | 70.23 | 72.31 | 69.85 | 72.31 | 2,022,886 | +1.36(+1.92%) |
Oct 01, 2015 | 70.01 | 71.01 | 69.65 | 70.95 | 2,465,596 | +0.92(+1.31%) |
Sep 30, 2015 | 70.27 | 70.83 | 69.79 | 70.03 | 2,278,655 | +0.58(+0.83%) |
Sep 29, 2015 | 69.74 | 69.81 | 68.75 | 69.46 | 1,349,083 | -0.02(-0.03%) |
Sep 28, 2015 | 70.93 | 71.46 | 69.10 | 69.48 | 1,605,627 | -1.85(-2.59%) |
Sep 25, 2015 | 71.66 | 72.35 | 70.84 | 71.33 | 1,277,506 | -0.03(-0.04%) |
Sep 24, 2015 | 70.89 | 71.53 | 70.77 | 71.36 | 1,227,306 | -0.09(-0.13%) |
Sep 23, 2015 | 71.52 | 72.01 | 71.12 | 71.45 | 1,177,308 | +0.14(+0.20%) |
Sep 22, 2015 | 70.99 | 71.52 | 70.47 | 71.31 | 1,713,165 | -0.33(-0.47%) |
Sep 21, 2015 | 72.04 | 72.40 | 71.22 | 71.65 | 1,728,848 | +0.22(+0.30%) |
Sep 18, 2015 | 70.58 | 71.80 | 70.22 | 71.43 | 5,639,983 | -0.12(-0.17%) |
Sep 17, 2015 | 72.38 | 72.53 | 71.28 | 71.56 | 2,314,095 | -0.47(-0.66%) |
Sep 16, 2015 | 71.30 | 72.11 | 70.76 | 72.03 | 1,788,841 | +0.72(+1.01%) |
Sep 15, 2015 | 71.50 | 71.72 | 70.85 | 71.31 | 2,002,142 | -0.30(-0.41%) |
Sep 14, 2015 | 71.91 | 72.49 | 71.35 | 71.60 | 1,932,145 | -0.13(-0.18%) |
Sep 11, 2015 | 70.68 | 71.82 | 70.24 | 71.73 | 2,004,628 | +0.57(+0.80%) |
Sep 10, 2015 | 70.52 | 71.66 | 70.48 | 71.17 | 3,419,486 | +0.74(+1.05%) |
Sep 09, 2015 | 72.24 | 72.58 | 70.33 | 70.43 | 3,121,558 | -1.62(-2.24%) |
Sep 08, 2015 | 71.30 | 72.10 | 70.24 | 72.04 | 3,970,767 | +1.82(+2.59%) |
Sep 04, 2015 | 68.80 | 70.23 | 70.23 | 70.23 | 4,157,211 | +0.85(+1.23%) |
Sep 03, 2015 | 67.69 | 70.53 | 67.69 | 69.37 | 5,134,981 | +2.76(+4.14%) |
Sep 02, 2015 | 65.80 | 66.83 | 64.74 | 66.61 | 4,389,895 | +1.46(+2.24%) |