Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 75.15 | 75.22 | 74.12 | 74.17 | 9,445,982 | -0.78(-1.04%) |
Nov 27, 2015 | 74.76 | 75.24 | 74.73 | 74.95 | 3,344,609 | +0.26(+0.35%) |
Nov 25, 2015 | 74.89 | 74.68 | 74.68 | 74.68 | 4,547,433 | -0.22(-0.29%) |
Nov 24, 2015 | 74.37 | 75.28 | 74.35 | 74.90 | 6,433,331 | -0.30(-0.40%) |
Nov 23, 2015 | 75.65 | 75.83 | 74.68 | 75.20 | 6,296,448 | -0.08(-0.10%) |
Nov 20, 2015 | 75.65 | 76.04 | 75.08 | 75.27 | 7,206,003 | +0.04(+0.05%) |
Nov 19, 2015 | 75.66 | 76.04 | 74.96 | 75.24 | 6,479,314 | -0.29(-0.39%) |
Nov 18, 2015 | 74.12 | 75.57 | 73.91 | 75.53 | 7,669,976 | +1.53(+2.07%) |
Nov 17, 2015 | 74.10 | 74.42 | 73.66 | 74.00 | 7,395,184 | -0.07(-0.09%) |
Nov 16, 2015 | 73.02 | 74.07 | 72.82 | 74.06 | 8,270,087 | +0.74(+1.01%) |
Nov 13, 2015 | 73.24 | 74.13 | 73.00 | 73.32 | 10,560,545 | -0.19(-0.26%) |
Nov 12, 2015 | 74.03 | 74.30 | 73.35 | 73.51 | 9,519,217 | -0.82(-1.10%) |
Nov 11, 2015 | 74.96 | 75.33 | 74.32 | 74.33 | 8,547,919 | -0.28(-0.38%) |
Nov 10, 2015 | 72.89 | 74.66 | 72.85 | 74.61 | 8,989,481 | +1.48(+2.03%) |
Nov 09, 2015 | 73.46 | 73.46 | 72.42 | 73.13 | 10,838,965 | -0.67(-0.90%) |
Nov 06, 2015 | 74.56 | 74.56 | 73.39 | 73.79 | 8,774,183 | -0.48(-0.64%) |
Nov 05, 2015 | 73.48 | 74.69 | 73.48 | 74.27 | 10,023,609 | +0.85(+1.16%) |
Nov 04, 2015 | 73.43 | 73.87 | 72.99 | 73.42 | 9,220,844 | +0.42(+0.58%) |
Nov 03, 2015 | 70.40 | 73.63 | 70.10 | 72.99 | 20,163,592 | +2.51(+3.56%) |
Nov 02, 2015 | 70.45 | 71.41 | 69.84 | 70.48 | 31,976,600 | -2.21(-3.04%) |
Oct 30, 2015 | 73.76 | 73.85 | 72.68 | 72.69 | 11,938,343 | -0.87(-1.18%) |
Oct 29, 2015 | 73.64 | 73.75 | 73.02 | 73.57 | 8,161,795 | -0.34(-0.46%) |
Oct 28, 2015 | 72.92 | 73.92 | 72.56 | 73.90 | 11,579,379 | +1.27(+1.74%) |
Oct 27, 2015 | 73.12 | 73.26 | 72.20 | 72.64 | 10,167,776 | -0.62(-0.84%) |
Oct 26, 2015 | 73.16 | 73.38 | 72.23 | 73.26 | 8,558,250 | +1.04(+1.44%) |
Oct 23, 2015 | 72.58 | 72.74 | 70.23 | 72.22 | 12,775,917 | +0.61(+0.85%) |
Oct 22, 2015 | 71.11 | 72.01 | 70.88 | 71.61 | 9,704,386 | +0.90(+1.27%) |
Oct 21, 2015 | 72.09 | 72.09 | 70.57 | 70.71 | 7,815,974 | -0.77(-1.08%) |
Oct 20, 2015 | 71.81 | 72.05 | 71.15 | 71.48 | 8,696,519 | -0.67(-0.92%) |
Oct 19, 2015 | 71.15 | 72.46 | 71.15 | 72.14 | 10,621,186 | +0.93(+1.30%) |
Oct 16, 2015 | 70.59 | 71.72 | 70.08 | 71.21 | 9,730,182 | +0.62(+0.88%) |
Oct 15, 2015 | 70.24 | 70.66 | 69.88 | 70.60 | 7,316,821 | +1.07(+1.54%) |
Oct 14, 2015 | 70.13 | 70.52 | 69.08 | 69.53 | 8,076,859 | -0.75(-1.07%) |
Oct 13, 2015 | 69.77 | 70.51 | 69.48 | 70.28 | 7,939,375 | +0.01(+0.01%) |
Oct 12, 2015 | 69.10 | 70.68 | 69.03 | 70.27 | 5,961,714 | +0.95(+1.37%) |
Oct 09, 2015 | 69.38 | 69.42 | 68.78 | 69.32 | 6,347,526 | +0.07(+0.11%) |
Oct 08, 2015 | 68.40 | 69.27 | 68.24 | 69.25 | 6,096,806 | +0.64(+0.93%) |
Oct 07, 2015 | 68.10 | 68.62 | 67.89 | 68.61 | 6,695,173 | +1.07(+1.58%) |
Oct 06, 2015 | 67.67 | 67.97 | 67.31 | 67.54 | 6,171,119 | -0.14(-0.21%) |
Oct 05, 2015 | 66.58 | 67.78 | 66.45 | 67.68 | 7,776,510 | +1.46(+2.21%) |
Oct 02, 2015 | 64.47 | 66.28 | 64.05 | 66.22 | 7,961,863 | +0.64(+0.97%) |
Oct 01, 2015 | 65.68 | 66.30 | 64.64 | 65.58 | 9,262,424 | +0.31(+0.47%) |
Sep 30, 2015 | 64.95 | 65.27 | 63.96 | 65.27 | 9,934,865 | +1.06(+1.65%) |
Sep 29, 2015 | 63.27 | 64.37 | 62.97 | 64.21 | 12,087,949 | +1.25(+1.98%) |
Sep 28, 2015 | 65.77 | 65.85 | 62.81 | 62.97 | 16,286,294 | -3.27(-4.94%) |
Sep 25, 2015 | 66.71 | 66.96 | 65.79 | 66.24 | 8,277,904 | +0.42(+0.64%) |
Sep 24, 2015 | 65.92 | 66.18 | 65.25 | 65.82 | 8,971,737 | -0.67(-1.00%) |
Sep 23, 2015 | 65.74 | 66.66 | 65.50 | 66.48 | 11,371,990 | +0.66(+1.00%) |
Sep 22, 2015 | 65.59 | 65.96 | 64.94 | 65.83 | 12,159,838 | -0.50(-0.75%) |
Sep 21, 2015 | 66.17 | 66.83 | 65.80 | 66.32 | 13,613,796 | +0.93(+1.42%) |
Sep 18, 2015 | 65.42 | 66.35 | 65.32 | 65.39 | 15,483,173 | -1.10(-1.65%) |
Sep 17, 2015 | 66.81 | 67.77 | 66.06 | 66.49 | 8,176,255 | -0.03(-0.04%) |
Sep 16, 2015 | 66.01 | 66.63 | 65.64 | 66.52 | 8,759,129 | +0.45(+0.68%) |
Sep 15, 2015 | 66.04 | 66.29 | 65.13 | 66.07 | 7,430,444 | +0.47(+0.71%) |
Sep 14, 2015 | 66.27 | 66.34 | 65.23 | 65.60 | 7,533,809 | -0.70(-1.06%) |
Sep 11, 2015 | 65.46 | 66.35 | 65.08 | 66.30 | 6,885,805 | +0.50(+0.75%) |
Sep 10, 2015 | 65.12 | 66.20 | 65.09 | 65.81 | 7,731,067 | +0.59(+0.91%) |
Sep 09, 2015 | 66.29 | 66.88 | 65.06 | 65.22 | 9,628,426 | -0.87(-1.32%) |
Sep 08, 2015 | 66.29 | 66.54 | 65.17 | 66.09 | 8,520,821 | +1.28(+1.98%) |
Sep 04, 2015 | 64.93 | 64.80 | 64.80 | 64.80 | 10,105,854 | -1.16(-1.76%) |
Sep 03, 2015 | 66.01 | 66.61 | 65.58 | 65.97 | 9,642,443 | +0.73(+1.12%) |
Sep 02, 2015 | 65.54 | 65.54 | 64.37 | 65.24 | 9,836,605 | +0.62(+0.96%) |