Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 80.39 | 80.46 | 78.34 | 78.69 | 874,538 | -1.81(-2.25%) |
Nov 27, 2015 | 80.50 | 80.72 | 79.62 | 80.50 | 315,216 | +0.24(+0.30%) |
Nov 25, 2015 | 80.61 | 80.26 | 80.26 | 80.26 | 536,644 | +0.12(+0.15%) |
Nov 24, 2015 | 80.11 | 80.54 | 79.60 | 80.14 | 849,356 | -0.41(-0.50%) |
Nov 23, 2015 | 80.15 | 81.48 | 79.87 | 80.54 | 908,221 | +0.57(+0.72%) |
Nov 20, 2015 | 79.06 | 80.10 | 78.71 | 79.97 | 1,072,492 | +1.38(+1.76%) |
Nov 19, 2015 | 77.26 | 79.48 | 77.26 | 78.59 | 1,106,916 | +0.96(+1.24%) |
Nov 18, 2015 | 76.43 | 77.81 | 75.82 | 77.63 | 1,118,735 | +1.76(+2.32%) |
Nov 17, 2015 | 76.80 | 76.94 | 75.57 | 75.87 | 1,084,058 | -0.70(-0.92%) |
Nov 16, 2015 | 75.08 | 76.63 | 74.71 | 76.57 | 923,111 | +1.54(+2.05%) |
Nov 13, 2015 | 78.81 | 78.81 | 74.91 | 75.03 | 1,929,718 | -4.02(-5.09%) |
Nov 12, 2015 | 80.03 | 80.72 | 79.03 | 79.06 | 829,284 | -1.24(-1.55%) |
Nov 11, 2015 | 81.26 | 81.26 | 80.00 | 80.30 | 490,246 | -0.52(-0.64%) |
Nov 10, 2015 | 80.61 | 81.10 | 79.75 | 80.82 | 854,596 | -0.05(-0.07%) |
Nov 09, 2015 | 81.93 | 82.04 | 80.24 | 80.87 | 640,293 | -1.19(-1.45%) |
Nov 06, 2015 | 82.00 | 82.38 | 81.48 | 82.06 | 765,940 | -0.24(-0.29%) |
Nov 05, 2015 | 81.72 | 82.60 | 81.49 | 82.29 | 883,106 | +0.81(+0.99%) |
Nov 04, 2015 | 80.91 | 81.63 | 80.25 | 81.48 | 1,298,348 | +0.20(+0.25%) |
Nov 03, 2015 | 81.01 | 81.61 | 80.19 | 81.28 | 1,042,089 | +0.37(+0.46%) |
Nov 02, 2015 | 81.19 | 81.49 | 80.13 | 80.91 | 891,320 | -0.27(-0.34%) |
Oct 30, 2015 | 80.46 | 81.73 | 80.09 | 81.19 | 1,006,826 | +1.10(+1.37%) |
Oct 29, 2015 | 80.29 | 81.06 | 79.36 | 80.09 | 783,080 | -0.39(-0.48%) |
Oct 28, 2015 | 79.76 | 80.54 | 79.07 | 80.47 | 805,733 | +0.80(+1.00%) |
Oct 27, 2015 | 80.12 | 80.29 | 78.68 | 79.67 | 876,332 | -0.92(-1.14%) |
Oct 26, 2015 | 79.87 | 80.69 | 79.31 | 80.60 | 1,492,925 | +1.13(+1.43%) |
Oct 23, 2015 | 80.84 | 81.08 | 78.00 | 79.46 | 1,457,870 | -0.52(-0.65%) |
Oct 22, 2015 | 79.22 | 80.04 | 76.39 | 79.98 | 3,529,907 | +4.19(+5.53%) |
Oct 21, 2015 | 76.45 | 76.80 | 75.39 | 75.79 | 1,839,909 | -0.18(-0.23%) |
Oct 20, 2015 | 76.30 | 76.67 | 75.49 | 75.97 | 1,013,747 | -0.46(-0.60%) |
Oct 19, 2015 | 74.67 | 76.46 | 74.53 | 76.42 | 1,690,933 | +1.55(+2.07%) |
Oct 16, 2015 | 74.43 | 74.94 | 74.17 | 74.88 | 950,621 | +0.46(+0.61%) |
Oct 15, 2015 | 74.46 | 74.81 | 73.41 | 74.42 | 1,527,062 | +0.47(+0.64%) |
Oct 14, 2015 | 74.33 | 74.68 | 73.39 | 73.95 | 1,200,505 | -0.27(-0.37%) |
Oct 13, 2015 | 75.36 | 76.12 | 74.01 | 74.22 | 1,633,340 | -1.12(-1.49%) |
Oct 12, 2015 | 78.17 | 78.17 | 75.07 | 75.34 | 2,265,796 | -3.43(-4.35%) |
Oct 09, 2015 | 78.27 | 78.83 | 77.93 | 78.77 | 956,618 | +0.39(+0.49%) |
Oct 08, 2015 | 77.22 | 78.87 | 77.19 | 78.38 | 1,116,351 | +0.52(+0.67%) |
Oct 07, 2015 | 76.34 | 77.91 | 76.14 | 77.86 | 1,775,525 | +1.79(+2.36%) |
Oct 06, 2015 | 77.80 | 77.87 | 75.79 | 76.07 | 953,566 | -1.62(-2.08%) |
Oct 05, 2015 | 77.06 | 77.93 | 76.74 | 77.69 | 1,593,237 | +1.40(+1.83%) |
Oct 02, 2015 | 74.52 | 76.31 | 73.65 | 76.29 | 1,529,640 | +0.76(+1.01%) |
Oct 01, 2015 | 74.16 | 75.56 | 73.26 | 75.53 | 1,722,907 | +1.43(+1.93%) |
Sep 30, 2015 | 73.41 | 74.62 | 72.89 | 74.09 | 1,926,805 | +1.77(+2.44%) |
Sep 29, 2015 | 71.96 | 72.50 | 70.36 | 72.33 | 2,655,541 | +0.55(+0.77%) |
Sep 28, 2015 | 73.06 | 73.81 | 71.72 | 71.77 | 1,759,928 | -2.01(-2.73%) |
Sep 25, 2015 | 72.93 | 74.65 | 72.51 | 73.79 | 3,104,916 | +1.42(+1.97%) |
Sep 24, 2015 | 72.46 | 73.13 | 71.19 | 72.36 | 1,603,521 | -0.61(-0.83%) |
Sep 23, 2015 | 73.02 | 73.45 | 72.26 | 72.97 | 2,043,322 | +0.20(+0.28%) |
Sep 22, 2015 | 73.73 | 73.80 | 71.50 | 72.77 | 2,625,113 | -1.83(-2.45%) |
Sep 21, 2015 | 75.93 | 77.05 | 74.05 | 74.60 | 1,957,832 | -1.21(-1.60%) |
Sep 18, 2015 | 75.63 | 77.21 | 75.50 | 75.81 | 1,781,132 | -0.63(-0.83%) |
Sep 17, 2015 | 77.45 | 77.63 | 75.66 | 76.44 | 1,605,492 | -0.85(-1.10%) |
Sep 16, 2015 | 75.99 | 77.62 | 75.78 | 77.29 | 1,223,139 | +1.28(+1.69%) |
Sep 15, 2015 | 75.90 | 76.62 | 74.96 | 76.01 | 796,122 | +0.34(+0.45%) |
Sep 14, 2015 | 76.97 | 76.97 | 75.39 | 75.67 | 1,110,867 | -1.63(-2.10%) |
Sep 11, 2015 | 75.93 | 77.39 | 75.49 | 77.29 | 952,983 | +1.12(+1.47%) |
Sep 10, 2015 | 75.01 | 76.78 | 74.74 | 76.18 | 1,037,728 | +0.78(+1.04%) |
Sep 09, 2015 | 76.12 | 76.99 | 75.23 | 75.39 | 1,179,311 | -0.49(-0.65%) |
Sep 08, 2015 | 74.74 | 76.00 | 74.05 | 75.89 | 808,003 | +2.79(+3.81%) |
Sep 04, 2015 | 72.95 | 73.10 | 73.10 | 73.10 | 866,022 | -0.67(-0.91%) |
Sep 03, 2015 | 73.81 | 75.28 | 73.13 | 73.77 | 1,776,615 | +0.23(+0.31%) |
Sep 02, 2015 | 73.44 | 73.95 | 72.42 | 73.54 | 1,629,774 | +1.28(+1.78%) |