Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 79.73 | 80.19 | 78.59 | 79.46 | 3,662,440 | -0.27(-0.34%) |
Nov 27, 2015 | 79.99 | 80.12 | 79.38 | 79.73 | 763,301 | -0.02(-0.02%) |
Nov 25, 2015 | 79.15 | 79.75 | 79.75 | 79.75 | 1,969,905 | +0.71(+0.90%) |
Nov 24, 2015 | 78.89 | 80.39 | 78.79 | 79.04 | 2,197,153 | -0.84(-1.06%) |
Nov 23, 2015 | 81.42 | 82.04 | 79.35 | 79.88 | 3,627,387 | -1.67(-2.05%) |
Nov 20, 2015 | 80.72 | 82.55 | 79.46 | 81.55 | 4,965,083 | +0.59(+0.73%) |
Nov 19, 2015 | 76.91 | 81.84 | 75.96 | 80.96 | 6,481,637 | +3.64(+4.71%) |
Nov 18, 2015 | 75.81 | 78.32 | 75.61 | 77.31 | 10,218,548 | +4.61(+6.35%) |
Nov 17, 2015 | 73.75 | 73.75 | 70.31 | 72.70 | 3,505,557 | -1.11(-1.51%) |
Nov 16, 2015 | 74.24 | 74.94 | 72.66 | 73.81 | 2,842,359 | -0.55(-0.74%) |
Nov 13, 2015 | 73.96 | 75.06 | 73.81 | 74.36 | 2,225,107 | +0.18(+0.24%) |
Nov 12, 2015 | 73.55 | 75.23 | 73.11 | 74.19 | 3,097,181 | -0.12(-0.16%) |
Nov 11, 2015 | 74.12 | 74.72 | 73.39 | 74.31 | 2,955,459 | +0.27(+0.36%) |
Nov 10, 2015 | 72.44 | 74.36 | 71.66 | 74.04 | 5,515,905 | -0.04(-0.06%) |
Nov 09, 2015 | 66.58 | 76.04 | 65.60 | 74.08 | 10,321,539 | +7.31(+10.96%) |
Nov 06, 2015 | 66.87 | 67.26 | 66.14 | 66.77 | 1,709,840 | -0.23(-0.35%) |
Nov 05, 2015 | 67.23 | 67.73 | 66.67 | 67.00 | 2,071,596 | -0.17(-0.25%) |
Nov 04, 2015 | 66.97 | 67.47 | 66.72 | 67.17 | 2,607,726 | +0.22(+0.32%) |
Nov 03, 2015 | 66.49 | 67.34 | 66.48 | 66.95 | 1,588,261 | +0.25(+0.37%) |
Nov 02, 2015 | 65.62 | 66.90 | 65.60 | 66.70 | 2,282,012 | +0.29(+0.44%) |
Oct 30, 2015 | 67.14 | 67.54 | 66.33 | 66.41 | 2,078,638 | -0.88(-1.31%) |
Oct 29, 2015 | 67.48 | 68.18 | 67.02 | 67.29 | 2,617,889 | -0.42(-0.62%) |
Oct 28, 2015 | 65.79 | 68.40 | 65.79 | 67.71 | 4,278,269 | +3.45(+5.37%) |
Oct 27, 2015 | 66.13 | 66.13 | 64.06 | 64.26 | 3,681,948 | -2.36(-3.54%) |
Oct 26, 2015 | 67.20 | 67.44 | 66.37 | 66.62 | 1,568,113 | -0.60(-0.89%) |
Oct 23, 2015 | 67.17 | 67.65 | 66.70 | 67.22 | 1,855,640 | +0.40(+0.60%) |
Oct 22, 2015 | 65.76 | 67.62 | 65.73 | 66.82 | 2,232,707 | +1.51(+2.31%) |
Oct 21, 2015 | 65.68 | 65.94 | 65.22 | 65.31 | 1,661,984 | -0.12(-0.18%) |
Oct 20, 2015 | 64.41 | 65.87 | 64.16 | 65.42 | 1,248,270 | +0.89(+1.38%) |
Oct 19, 2015 | 64.54 | 64.88 | 64.15 | 64.53 | 1,326,508 | -0.49(-0.75%) |
Oct 16, 2015 | 66.18 | 66.22 | 64.77 | 65.02 | 1,948,973 | -0.91(-1.38%) |
Oct 15, 2015 | 65.54 | 66.05 | 64.68 | 65.94 | 1,738,295 | +1.02(+1.57%) |
Oct 14, 2015 | 65.36 | 66.14 | 64.39 | 64.92 | 2,274,133 | -0.88(-1.34%) |
Oct 13, 2015 | 66.55 | 66.93 | 65.73 | 65.80 | 1,646,379 | -1.40(-2.09%) |
Oct 12, 2015 | 68.26 | 68.35 | 66.44 | 67.20 | 2,816,287 | -1.60(-2.33%) |
Oct 09, 2015 | 68.94 | 69.66 | 68.19 | 68.80 | 2,476,708 | -0.06(-0.08%) |
Oct 08, 2015 | 67.17 | 69.02 | 67.17 | 68.86 | 2,073,533 | +1.48(+2.19%) |
Oct 07, 2015 | 66.20 | 67.80 | 66.20 | 67.38 | 2,790,033 | +1.47(+2.23%) |
Oct 06, 2015 | 66.32 | 66.82 | 65.86 | 65.91 | 2,102,974 | -0.46(-0.69%) |
Oct 05, 2015 | 65.13 | 66.83 | 64.80 | 66.37 | 2,653,043 | +0.80(+1.23%) |
Oct 02, 2015 | 63.23 | 65.60 | 63.00 | 65.56 | 2,175,215 | +1.39(+2.17%) |
Oct 01, 2015 | 64.09 | 64.70 | 63.62 | 64.17 | 2,286,786 | +0.77(+1.22%) |
Sep 30, 2015 | 62.89 | 63.48 | 62.40 | 63.40 | 1,879,416 | +1.24(+1.99%) |
Sep 29, 2015 | 62.09 | 62.28 | 61.71 | 62.16 | 1,928,875 | +0.21(+0.33%) |
Sep 28, 2015 | 62.27 | 62.54 | 61.89 | 61.95 | 2,314,417 | -0.80(-1.27%) |
Sep 25, 2015 | 63.33 | 63.70 | 62.51 | 62.75 | 2,415,633 | -0.06(-0.09%) |
Sep 24, 2015 | 62.66 | 63.14 | 62.01 | 62.81 | 2,625,902 | -0.54(-0.85%) |
Sep 23, 2015 | 64.24 | 64.42 | 63.07 | 63.35 | 1,837,611 | -0.90(-1.41%) |
Sep 22, 2015 | 65.15 | 65.17 | 63.93 | 64.25 | 2,134,281 | -1.78(-2.69%) |
Sep 21, 2015 | 65.83 | 66.52 | 65.28 | 66.03 | 2,325,437 | +0.51(+0.79%) |
Sep 18, 2015 | 66.43 | 66.60 | 65.33 | 65.51 | 4,329,379 | -1.79(-2.66%) |
Sep 17, 2015 | 67.55 | 68.29 | 67.15 | 67.31 | 2,627,148 | -0.48(-0.71%) |
Sep 16, 2015 | 66.75 | 67.97 | 66.66 | 67.79 | 3,202,207 | +0.97(+1.45%) |
Sep 15, 2015 | 65.64 | 67.02 | 65.31 | 66.82 | 1,840,298 | +1.52(+2.33%) |
Sep 14, 2015 | 65.70 | 65.71 | 65.17 | 65.30 | 3,200,739 | -0.40(-0.61%) |
Sep 11, 2015 | 65.95 | 66.64 | 65.44 | 65.70 | 3,081,734 | +0.11(+0.16%) |
Sep 10, 2015 | 65.55 | 65.80 | 64.73 | 65.59 | 4,326,335 | +0.08(+0.13%) |
Sep 09, 2015 | 65.82 | 66.39 | 65.21 | 65.51 | 4,200,394 | +0.21(+0.32%) |
Sep 08, 2015 | 64.76 | 65.32 | 64.53 | 65.30 | 2,196,134 | +1.79(+2.82%) |
Sep 04, 2015 | 63.23 | 63.51 | 63.51 | 63.51 | 2,306,537 | -0.52(-0.82%) |
Sep 03, 2015 | 63.91 | 64.73 | 63.55 | 64.03 | 1,889,866 | +0.51(+0.81%) |
Sep 02, 2015 | 63.63 | 63.78 | 62.73 | 63.51 | 3,430,560 | +0.69(+1.10%) |