Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 85.11 | 85.12 | 84.17 | 84.91 | 2,823,801 | -0.23(-0.27%) |
Nov 27, 2015 | 84.94 | 85.65 | 84.64 | 85.14 | 653,107 | +0.32(+0.38%) |
Nov 25, 2015 | 85.34 | 84.82 | 84.82 | 84.82 | 1,382,187 | -0.17(-0.20%) |
Nov 24, 2015 | 83.83 | 85.66 | 83.47 | 84.98 | 2,110,351 | +0.27(+0.32%) |
Nov 23, 2015 | 84.36 | 85.95 | 84.36 | 84.71 | 2,291,082 | +0.36(+0.42%) |
Nov 20, 2015 | 83.85 | 84.86 | 83.66 | 84.36 | 2,495,377 | +0.45(+0.54%) |
Nov 19, 2015 | 83.96 | 84.58 | 83.72 | 83.91 | 1,799,841 | +0.06(+0.08%) |
Nov 18, 2015 | 82.56 | 83.96 | 82.48 | 83.84 | 2,087,886 | +0.89(+1.07%) |
Nov 17, 2015 | 82.22 | 84.02 | 82.12 | 82.96 | 3,228,125 | +0.87(+1.06%) |
Nov 16, 2015 | 80.77 | 82.28 | 80.05 | 82.09 | 2,310,070 | +1.32(+1.63%) |
Nov 13, 2015 | 80.67 | 81.49 | 79.82 | 80.77 | 2,339,018 | +0.17(+0.21%) |
Nov 12, 2015 | 81.32 | 81.58 | 80.38 | 80.61 | 1,657,893 | -1.24(-1.51%) |
Nov 11, 2015 | 81.47 | 82.31 | 80.82 | 81.85 | 1,679,993 | +0.48(+0.59%) |
Nov 10, 2015 | 81.58 | 81.97 | 80.90 | 81.37 | 1,447,970 | -0.41(-0.50%) |
Nov 09, 2015 | 82.07 | 82.13 | 80.86 | 81.78 | 1,718,244 | -0.21(-0.25%) |
Nov 06, 2015 | 82.09 | 82.50 | 81.25 | 81.98 | 2,222,572 | -0.27(-0.33%) |
Nov 05, 2015 | 83.29 | 83.50 | 82.07 | 82.25 | 3,313,017 | -0.79(-0.96%) |
Nov 04, 2015 | 83.22 | 83.51 | 82.23 | 83.05 | 2,697,928 | +0.22(+0.26%) |
Nov 03, 2015 | 82.70 | 83.00 | 82.00 | 82.83 | 2,539,363 | +0.05(+0.06%) |
Nov 02, 2015 | 82.35 | 83.05 | 81.43 | 82.78 | 3,297,792 | +0.92(+1.12%) |
Oct 30, 2015 | 79.92 | 82.68 | 79.16 | 81.86 | 6,071,118 | +2.68(+3.38%) |
Oct 29, 2015 | 79.75 | 80.33 | 76.39 | 79.18 | 7,081,595 | +3.48(+4.60%) |
Oct 28, 2015 | 74.34 | 75.87 | 74.01 | 75.70 | 4,396,060 | +1.49(+2.00%) |
Oct 27, 2015 | 75.16 | 75.16 | 73.72 | 74.21 | 3,333,146 | -1.64(-2.16%) |
Oct 26, 2015 | 75.74 | 76.00 | 74.65 | 75.85 | 2,400,030 | +0.45(+0.60%) |
Oct 23, 2015 | 76.47 | 76.67 | 74.70 | 75.40 | 2,010,458 | -0.36(-0.47%) |
Oct 22, 2015 | 73.86 | 75.91 | 73.22 | 75.75 | 3,301,084 | +2.63(+3.60%) |
Oct 21, 2015 | 73.80 | 74.23 | 72.48 | 73.12 | 2,931,546 | -0.38(-0.52%) |
Oct 20, 2015 | 74.47 | 74.77 | 73.15 | 73.51 | 2,646,266 | -1.00(-1.35%) |
Oct 19, 2015 | 74.26 | 74.89 | 73.30 | 74.51 | 2,845,227 | -0.09(-0.12%) |
Oct 16, 2015 | 72.54 | 74.69 | 72.29 | 74.60 | 3,708,088 | +2.18(+3.00%) |
Oct 15, 2015 | 73.87 | 74.00 | 72.34 | 72.43 | 5,790,379 | -1.97(-2.65%) |
Oct 14, 2015 | 74.70 | 75.23 | 74.33 | 74.40 | 2,444,054 | -0.73(-0.98%) |
Oct 13, 2015 | 74.20 | 75.16 | 73.93 | 75.13 | 2,650,236 | +0.35(+0.46%) |
Oct 12, 2015 | 74.24 | 74.91 | 74.05 | 74.78 | 1,526,131 | +0.28(+0.37%) |
Oct 09, 2015 | 74.83 | 75.47 | 73.97 | 74.51 | 2,227,073 | -0.41(-0.55%) |
Oct 08, 2015 | 73.35 | 75.11 | 72.93 | 74.92 | 2,392,985 | +1.56(+2.13%) |
Oct 07, 2015 | 71.41 | 73.95 | 71.33 | 73.36 | 2,978,152 | +0.75(+1.03%) |
Oct 06, 2015 | 73.86 | 74.28 | 72.28 | 72.61 | 3,939,004 | -1.38(-1.86%) |
Oct 05, 2015 | 73.27 | 74.31 | 73.27 | 73.99 | 3,743,644 | +1.28(+1.76%) |
Oct 02, 2015 | 70.43 | 72.77 | 69.73 | 72.71 | 5,174,543 | +1.56(+2.19%) |
Oct 01, 2015 | 68.34 | 71.48 | 67.62 | 71.15 | 7,256,804 | +2.80(+4.10%) |
Sep 30, 2015 | 68.09 | 69.08 | 67.89 | 68.35 | 8,249,353 | +1.18(+1.75%) |
Sep 29, 2015 | 67.57 | 68.50 | 66.96 | 67.17 | 5,245,313 | -0.50(-0.73%) |
Sep 28, 2015 | 70.61 | 70.61 | 67.39 | 67.66 | 4,601,163 | -2.13(-3.05%) |
Sep 25, 2015 | 70.50 | 71.39 | 69.58 | 69.79 | 4,495,694 | -0.10(-0.14%) |
Sep 24, 2015 | 70.86 | 70.86 | 68.97 | 69.89 | 7,339,987 | -1.48(-2.07%) |
Sep 23, 2015 | 72.08 | 73.01 | 71.28 | 71.36 | 5,418,334 | -1.42(-1.95%) |
Sep 22, 2015 | 74.19 | 74.22 | 72.33 | 72.78 | 6,255,167 | -2.15(-2.87%) |
Sep 21, 2015 | 76.28 | 76.55 | 74.71 | 74.94 | 3,731,092 | -0.73(-0.97%) |
Sep 18, 2015 | 76.20 | 76.92 | 75.46 | 75.67 | 3,077,300 | -2.00(-2.58%) |
Sep 17, 2015 | 76.89 | 79.05 | 76.33 | 77.67 | 3,280,564 | +0.78(+1.01%) |
Sep 16, 2015 | 76.90 | 78.23 | 76.31 | 76.89 | 3,533,483 | -0.01(-0.02%) |
Sep 15, 2015 | 77.83 | 78.08 | 76.76 | 76.90 | 3,142,115 | -0.39(-0.51%) |
Sep 14, 2015 | 78.69 | 78.86 | 77.04 | 77.29 | 2,679,576 | -1.14(-1.45%) |
Sep 11, 2015 | 78.23 | 78.65 | 77.84 | 78.43 | 1,752,946 | +0.00(+0.00%) |
Sep 10, 2015 | 78.63 | 78.63 | 78.20 | 78.43 | 2,119,372 | -0.50(-0.63%) |
Sep 09, 2015 | 81.17 | 81.30 | 78.84 | 78.93 | 1,942,005 | -1.33(-1.66%) |
Sep 08, 2015 | 79.17 | 80.28 | 78.68 | 80.26 | 1,506,410 | +2.38(+3.06%) |
Sep 04, 2015 | 77.73 | 77.88 | 77.88 | 77.88 | 1,646,441 | -0.62(-0.79%) |
Sep 03, 2015 | 78.23 | 79.30 | 78.08 | 78.50 | 1,819,081 | +0.54(+0.69%) |
Sep 02, 2015 | 77.12 | 77.96 | 76.47 | 77.96 | 2,194,105 | +1.72(+2.25%) |