Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 77.22 | 77.40 | 76.24 | 76.25 | 2,183,363 | -1.06(-1.37%) |
Nov 27, 2015 | 77.48 | 77.78 | 77.17 | 77.31 | 855,968 | -0.10(-0.13%) |
Nov 25, 2015 | 77.73 | 77.41 | 77.41 | 77.41 | 1,359,644 | +0.12(+0.15%) |
Nov 24, 2015 | 76.79 | 77.68 | 76.53 | 77.30 | 2,210,246 | +0.14(+0.19%) |
Nov 23, 2015 | 76.25 | 77.27 | 76.15 | 77.15 | 1,172,179 | +0.91(+1.20%) |
Nov 20, 2015 | 76.62 | 77.12 | 76.11 | 76.24 | 1,977,622 | -0.15(-0.20%) |
Nov 19, 2015 | 76.00 | 76.66 | 75.83 | 76.39 | 2,001,818 | +0.74(+0.98%) |
Nov 18, 2015 | 74.50 | 75.71 | 74.12 | 75.65 | 1,699,164 | +1.53(+2.06%) |
Nov 17, 2015 | 75.20 | 75.31 | 73.95 | 74.13 | 1,752,127 | -0.89(-1.19%) |
Nov 16, 2015 | 74.67 | 75.19 | 74.34 | 75.02 | 1,551,528 | +0.35(+0.47%) |
Nov 13, 2015 | 75.93 | 75.93 | 74.35 | 74.67 | 2,225,095 | -1.53(-2.00%) |
Nov 12, 2015 | 77.17 | 77.59 | 76.16 | 76.19 | 1,592,275 | -1.34(-1.72%) |
Nov 11, 2015 | 77.75 | 78.31 | 77.22 | 77.53 | 1,479,534 | +0.40(+0.52%) |
Nov 10, 2015 | 76.15 | 77.35 | 76.14 | 77.13 | 1,164,132 | +0.67(+0.87%) |
Nov 09, 2015 | 77.05 | 77.43 | 75.84 | 76.47 | 2,391,950 | -0.92(-1.19%) |
Nov 06, 2015 | 78.14 | 78.43 | 76.37 | 77.39 | 1,847,316 | -0.96(-1.22%) |
Nov 05, 2015 | 77.69 | 78.52 | 77.29 | 78.34 | 1,947,764 | +0.75(+0.97%) |
Nov 04, 2015 | 77.84 | 78.15 | 76.93 | 77.59 | 2,431,700 | -0.84(-1.07%) |
Nov 03, 2015 | 78.53 | 78.62 | 77.36 | 78.43 | 4,788,925 | -0.13(-0.16%) |
Nov 02, 2015 | 76.52 | 79.58 | 76.46 | 78.56 | 9,467,690 | +5.88(+8.09%) |
Oct 30, 2015 | 74.52 | 74.66 | 72.43 | 72.68 | 7,689,101 | -1.61(-2.16%) |
Oct 29, 2015 | 74.74 | 75.37 | 73.97 | 74.29 | 5,524,704 | -0.91(-1.21%) |
Oct 28, 2015 | 75.73 | 76.19 | 75.18 | 75.20 | 2,325,918 | -0.38(-0.50%) |
Oct 27, 2015 | 75.52 | 75.72 | 75.09 | 75.58 | 1,305,241 | -0.20(-0.26%) |
Oct 26, 2015 | 76.07 | 76.37 | 75.44 | 75.78 | 1,458,319 | -0.29(-0.38%) |
Oct 23, 2015 | 76.85 | 76.99 | 75.58 | 76.07 | 2,125,754 | -0.34(-0.45%) |
Oct 22, 2015 | 75.90 | 76.58 | 75.83 | 76.41 | 2,905,217 | +1.13(+1.50%) |
Oct 21, 2015 | 75.87 | 76.14 | 75.18 | 75.28 | 1,531,115 | -0.36(-0.48%) |
Oct 20, 2015 | 75.83 | 76.23 | 75.55 | 75.64 | 1,874,340 | -0.05(-0.07%) |
Oct 19, 2015 | 76.60 | 76.77 | 75.50 | 75.70 | 2,148,523 | -0.88(-1.14%) |
Oct 16, 2015 | 76.54 | 76.89 | 76.09 | 76.57 | 1,142,981 | +0.38(+0.50%) |
Oct 15, 2015 | 75.69 | 76.75 | 75.69 | 76.19 | 2,033,433 | +1.10(+1.47%) |
Oct 14, 2015 | 75.12 | 75.46 | 74.77 | 75.09 | 1,086,722 | +0.07(+0.10%) |
Oct 13, 2015 | 75.93 | 76.05 | 74.93 | 75.02 | 1,506,360 | -1.34(-1.75%) |
Oct 12, 2015 | 76.29 | 76.49 | 75.75 | 76.36 | 1,041,526 | +0.07(+0.09%) |
Oct 09, 2015 | 75.84 | 76.49 | 75.76 | 76.28 | 1,660,351 | +0.49(+0.64%) |
Oct 08, 2015 | 74.74 | 75.85 | 74.35 | 75.80 | 1,393,732 | +0.84(+1.12%) |
Oct 07, 2015 | 75.08 | 75.71 | 74.86 | 74.96 | 2,167,248 | -0.09(-0.12%) |
Oct 06, 2015 | 75.04 | 75.33 | 74.58 | 75.05 | 2,316,441 | +0.00(+0.00%) |
Oct 05, 2015 | 73.98 | 75.16 | 73.56 | 75.05 | 1,719,032 | +1.67(+2.28%) |
Oct 02, 2015 | 72.44 | 73.41 | 71.80 | 73.38 | 2,656,326 | +0.25(+0.35%) |
Oct 01, 2015 | 72.68 | 73.32 | 72.43 | 73.12 | 3,089,386 | +0.24(+0.33%) |
Sep 30, 2015 | 72.03 | 72.95 | 71.70 | 72.88 | 3,172,705 | +1.76(+2.48%) |
Sep 29, 2015 | 69.85 | 71.24 | 69.60 | 71.12 | 2,591,741 | +1.39(+2.00%) |
Sep 28, 2015 | 71.19 | 71.88 | 69.66 | 69.73 | 2,943,517 | -2.33(-3.23%) |
Sep 25, 2015 | 71.99 | 73.06 | 71.51 | 72.06 | 2,250,122 | +1.11(+1.57%) |
Sep 24, 2015 | 70.25 | 71.10 | 69.61 | 70.95 | 1,906,474 | +0.17(+0.24%) |
Sep 23, 2015 | 70.00 | 70.84 | 69.76 | 70.77 | 2,127,024 | +0.90(+1.29%) |
Sep 22, 2015 | 69.96 | 70.33 | 69.57 | 69.87 | 1,327,584 | -1.05(-1.48%) |
Sep 21, 2015 | 70.64 | 71.27 | 70.41 | 70.92 | 2,038,936 | +0.79(+1.12%) |
Sep 18, 2015 | 70.67 | 71.35 | 70.03 | 70.13 | 2,770,602 | -1.10(-1.55%) |
Sep 17, 2015 | 70.55 | 72.14 | 70.33 | 71.23 | 2,252,787 | +0.68(+0.96%) |
Sep 16, 2015 | 69.92 | 70.83 | 69.79 | 70.56 | 1,428,073 | +0.64(+0.92%) |
Sep 15, 2015 | 68.94 | 70.21 | 68.71 | 69.92 | 1,615,836 | +0.92(+1.34%) |
Sep 14, 2015 | 69.40 | 69.43 | 68.30 | 68.99 | 1,391,537 | -0.04(-0.05%) |
Sep 11, 2015 | 68.49 | 69.05 | 68.11 | 69.03 | 2,056,724 | +0.37(+0.54%) |
Sep 10, 2015 | 68.87 | 69.37 | 68.38 | 68.66 | 2,303,542 | -0.41(-0.59%) |
Sep 09, 2015 | 70.79 | 70.95 | 68.93 | 69.07 | 2,217,265 | -1.07(-1.53%) |
Sep 08, 2015 | 70.79 | 70.92 | 69.55 | 70.14 | 2,498,935 | +0.27(+0.39%) |
Sep 04, 2015 | 71.02 | 69.87 | 69.87 | 69.87 | 2,263,789 | -1.73(-2.42%) |
Sep 03, 2015 | 71.12 | 71.99 | 71.12 | 71.61 | 2,800,035 | +0.48(+0.67%) |
Sep 02, 2015 | 70.53 | 71.13 | 70.16 | 71.13 | 1,558,496 | +1.36(+1.96%) |