Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 76.79 | 76.96 | 75.94 | 76.04 | 1,637,059 | -0.84(-1.09%) |
Nov 27, 2015 | 76.38 | 77.38 | 76.24 | 76.88 | 952,531 | +0.46(+0.60%) |
Nov 25, 2015 | 74.93 | 76.42 | 76.42 | 76.42 | 1,692,769 | +1.53(+2.04%) |
Nov 24, 2015 | 73.17 | 75.54 | 72.85 | 74.89 | 1,533,363 | +1.40(+1.91%) |
Nov 23, 2015 | 72.62 | 73.92 | 72.62 | 73.49 | 1,766,915 | +0.65(+0.90%) |
Nov 20, 2015 | 74.08 | 74.94 | 72.68 | 72.83 | 1,084,713 | -0.96(-1.30%) |
Nov 19, 2015 | 73.70 | 74.11 | 72.89 | 73.79 | 1,694,110 | +0.08(+0.10%) |
Nov 18, 2015 | 72.38 | 73.76 | 72.06 | 73.72 | 3,454,063 | +1.84(+2.56%) |
Nov 17, 2015 | 73.93 | 74.14 | 71.76 | 71.88 | 1,680,165 | -2.00(-2.71%) |
Nov 16, 2015 | 73.31 | 74.65 | 72.87 | 73.88 | 1,495,061 | +1.02(+1.39%) |
Nov 13, 2015 | 72.25 | 74.10 | 72.25 | 72.86 | 1,381,544 | +0.24(+0.33%) |
Nov 12, 2015 | 72.79 | 73.35 | 72.06 | 72.62 | 1,447,469 | -0.48(-0.66%) |
Nov 11, 2015 | 73.66 | 73.82 | 72.90 | 73.11 | 1,658,441 | -0.18(-0.25%) |
Nov 10, 2015 | 72.53 | 73.75 | 72.23 | 73.29 | 1,768,839 | +1.30(+1.80%) |
Nov 09, 2015 | 73.25 | 74.47 | 70.75 | 71.99 | 1,489,722 | -1.58(-2.15%) |
Nov 06, 2015 | 72.80 | 73.62 | 71.73 | 73.57 | 1,320,578 | +0.15(+0.21%) |
Nov 05, 2015 | 75.61 | 76.79 | 71.92 | 73.42 | 3,881,488 | -2.35(-3.10%) |
Nov 04, 2015 | 76.94 | 77.25 | 75.64 | 75.77 | 1,355,358 | -0.92(-1.20%) |
Nov 03, 2015 | 77.78 | 78.05 | 76.05 | 76.69 | 1,982,433 | -1.28(-1.64%) |
Nov 02, 2015 | 78.57 | 79.29 | 77.90 | 77.97 | 1,040,441 | -0.60(-0.76%) |
Oct 30, 2015 | 77.63 | 79.29 | 77.30 | 78.57 | 1,134,543 | +1.13(+1.46%) |
Oct 29, 2015 | 77.16 | 78.20 | 77.07 | 77.44 | 745,267 | -0.20(-0.26%) |
Oct 28, 2015 | 77.51 | 78.29 | 76.74 | 77.64 | 1,063,641 | +0.46(+0.60%) |
Oct 27, 2015 | 78.39 | 78.65 | 76.40 | 77.18 | 2,009,022 | -2.04(-2.57%) |
Oct 26, 2015 | 78.59 | 79.51 | 78.44 | 79.21 | 1,291,638 | +0.33(+0.42%) |
Oct 23, 2015 | 79.88 | 80.62 | 78.42 | 78.88 | 1,995,757 | -0.51(-0.64%) |
Oct 22, 2015 | 75.87 | 83.06 | 75.09 | 79.39 | 5,269,393 | -4.56(-5.43%) |
Oct 21, 2015 | 85.03 | 85.03 | 83.42 | 83.96 | 1,312,861 | -0.62(-0.73%) |
Oct 20, 2015 | 84.54 | 85.84 | 83.75 | 84.57 | 1,348,946 | -0.10(-0.12%) |
Oct 19, 2015 | 85.62 | 86.28 | 84.60 | 84.68 | 980,101 | -1.42(-1.65%) |
Oct 16, 2015 | 87.25 | 87.45 | 85.85 | 86.10 | 658,381 | -1.16(-1.33%) |
Oct 15, 2015 | 86.93 | 87.33 | 85.41 | 87.25 | 516,939 | +0.62(+0.71%) |
Oct 14, 2015 | 87.25 | 87.87 | 86.30 | 86.64 | 525,297 | -0.84(-0.96%) |
Oct 13, 2015 | 88.50 | 89.70 | 87.35 | 87.48 | 444,933 | -1.68(-1.88%) |
Oct 12, 2015 | 89.02 | 89.60 | 88.36 | 89.16 | 435,091 | +0.37(+0.42%) |
Oct 09, 2015 | 88.39 | 89.25 | 87.43 | 88.79 | 906,253 | +0.75(+0.85%) |
Oct 08, 2015 | 88.09 | 88.66 | 87.23 | 88.04 | 2,516,747 | -0.30(-0.34%) |
Oct 07, 2015 | 87.22 | 88.61 | 86.79 | 88.34 | 626,972 | +2.04(+2.36%) |
Oct 06, 2015 | 86.47 | 87.48 | 85.83 | 86.31 | 471,307 | -0.39(-0.45%) |
Oct 05, 2015 | 84.22 | 86.76 | 83.21 | 86.70 | 739,455 | +3.38(+4.06%) |
Oct 02, 2015 | 81.41 | 83.33 | 80.86 | 83.31 | 724,047 | +0.76(+0.92%) |
Oct 01, 2015 | 83.55 | 84.31 | 82.37 | 82.55 | 889,267 | -0.93(-1.11%) |
Sep 30, 2015 | 82.13 | 83.73 | 81.88 | 83.48 | 899,268 | +2.16(+2.66%) |
Sep 29, 2015 | 81.87 | 82.59 | 81.02 | 81.32 | 1,163,367 | -0.08(-0.09%) |
Sep 28, 2015 | 83.87 | 84.16 | 81.17 | 81.40 | 1,497,283 | -3.01(-3.56%) |
Sep 25, 2015 | 85.90 | 86.52 | 84.08 | 84.40 | 907,939 | -0.92(-1.08%) |
Sep 24, 2015 | 86.80 | 87.33 | 84.47 | 85.32 | 1,115,791 | -2.41(-2.75%) |
Sep 23, 2015 | 89.08 | 89.27 | 87.70 | 87.73 | 602,337 | -1.02(-1.15%) |
Sep 22, 2015 | 89.15 | 90.14 | 88.35 | 88.75 | 646,061 | -1.57(-1.74%) |
Sep 21, 2015 | 90.51 | 91.49 | 89.99 | 90.33 | 420,479 | +0.16(+0.18%) |
Sep 18, 2015 | 91.71 | 92.18 | 89.97 | 90.17 | 1,212,990 | -2.41(-2.60%) |
Sep 17, 2015 | 92.44 | 93.64 | 92.03 | 92.57 | 565,735 | +0.10(+0.11%) |
Sep 16, 2015 | 90.68 | 92.76 | 90.39 | 92.47 | 513,024 | +1.72(+1.89%) |
Sep 15, 2015 | 89.44 | 91.03 | 89.39 | 90.75 | 462,000 | +1.47(+1.65%) |
Sep 14, 2015 | 89.73 | 89.73 | 89.00 | 89.28 | 464,791 | -0.67(-0.75%) |
Sep 11, 2015 | 88.93 | 90.16 | 88.93 | 89.96 | 484,752 | +0.48(+0.54%) |
Sep 10, 2015 | 88.89 | 90.36 | 88.85 | 89.47 | 460,821 | +0.68(+0.77%) |
Sep 09, 2015 | 89.64 | 89.99 | 88.67 | 88.79 | 572,080 | +0.06(+0.06%) |
Sep 08, 2015 | 88.34 | 88.83 | 87.70 | 88.73 | 608,811 | +2.08(+2.40%) |
Sep 04, 2015 | 87.60 | 86.66 | 86.66 | 86.66 | 567,866 | -2.11(-2.38%) |
Sep 03, 2015 | 88.29 | 89.56 | 88.29 | 88.77 | 577,329 | +0.67(+0.76%) |
Sep 02, 2015 | 88.49 | 89.79 | 86.88 | 88.10 | 731,912 | +0.93(+1.07%) |