Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 70.21 | 70.30 | 69.46 | 69.47 | 7,782,453 | -0.46(-0.65%) |
Nov 27, 2015 | 70.05 | 70.31 | 69.89 | 69.93 | 2,561,974 | -0.11(-0.15%) |
Nov 25, 2015 | 69.87 | 70.03 | 70.03 | 70.03 | 4,251,222 | +0.31(+0.45%) |
Nov 24, 2015 | 69.83 | 70.12 | 69.59 | 69.72 | 6,234,767 | -0.25(-0.36%) |
Nov 23, 2015 | 71.41 | 71.92 | 69.81 | 69.97 | 5,744,901 | -1.34(-1.88%) |
Nov 20, 2015 | 71.96 | 72.39 | 71.12 | 71.31 | 5,353,071 | -0.25(-0.34%) |
Nov 19, 2015 | 71.59 | 71.72 | 70.66 | 71.56 | 7,474,609 | -0.06(-0.08%) |
Nov 18, 2015 | 70.49 | 72.14 | 70.39 | 71.62 | 6,552,086 | +1.65(+2.36%) |
Nov 17, 2015 | 69.37 | 70.66 | 68.34 | 69.97 | 6,416,272 | +0.62(+0.89%) |
Nov 16, 2015 | 68.72 | 69.53 | 68.32 | 69.35 | 4,381,911 | +0.47(+0.68%) |
Nov 13, 2015 | 68.69 | 69.96 | 68.67 | 68.88 | 5,653,478 | -0.14(-0.20%) |
Nov 12, 2015 | 68.92 | 69.73 | 68.36 | 69.02 | 6,559,337 | -0.35(-0.50%) |
Nov 11, 2015 | 70.28 | 70.28 | 69.16 | 69.37 | 5,719,079 | -0.39(-0.55%) |
Nov 10, 2015 | 70.43 | 70.96 | 69.47 | 69.75 | 6,674,239 | -1.09(-1.54%) |
Nov 09, 2015 | 70.48 | 73.25 | 69.05 | 70.85 | 11,079,396 | +0.16(+0.22%) |
Nov 06, 2015 | 71.53 | 71.70 | 70.27 | 70.69 | 8,303,151 | -1.01(-1.41%) |
Nov 05, 2015 | 72.59 | 72.77 | 71.53 | 71.70 | 7,816,894 | -0.81(-1.11%) |
Nov 04, 2015 | 73.34 | 73.53 | 72.23 | 72.51 | 5,735,523 | -0.42(-0.57%) |
Nov 03, 2015 | 73.14 | 73.45 | 72.74 | 72.93 | 6,030,249 | -0.33(-0.45%) |
Nov 02, 2015 | 73.47 | 73.79 | 72.83 | 73.25 | 6,526,221 | -0.21(-0.28%) |
Oct 30, 2015 | 74.71 | 74.96 | 73.33 | 73.46 | 6,815,446 | -0.96(-1.29%) |
Oct 29, 2015 | 74.02 | 75.24 | 73.80 | 74.42 | 6,444,736 | +0.35(+0.47%) |
Oct 28, 2015 | 74.61 | 75.14 | 73.29 | 74.08 | 8,931,241 | -0.12(-0.16%) |
Oct 27, 2015 | 77.45 | 77.45 | 74.18 | 74.19 | 11,930,301 | -4.05(-5.18%) |
Oct 26, 2015 | 79.44 | 79.90 | 78.11 | 78.24 | 5,693,000 | -1.44(-1.81%) |
Oct 23, 2015 | 80.09 | 80.79 | 79.06 | 79.68 | 6,019,621 | -0.07(-0.09%) |
Oct 22, 2015 | 79.35 | 80.21 | 78.55 | 79.76 | 8,512,562 | +2.96(+3.85%) |
Oct 21, 2015 | 77.53 | 78.01 | 76.62 | 76.80 | 5,167,789 | -0.27(-0.35%) |
Oct 20, 2015 | 76.22 | 77.47 | 75.75 | 77.07 | 4,116,852 | +0.85(+1.11%) |
Oct 19, 2015 | 76.10 | 76.29 | 75.27 | 76.22 | 4,855,403 | -0.19(-0.25%) |
Oct 16, 2015 | 77.80 | 77.88 | 76.09 | 76.41 | 5,577,739 | -1.09(-1.40%) |
Oct 15, 2015 | 77.01 | 77.72 | 76.46 | 77.50 | 3,984,909 | +1.11(+1.45%) |
Oct 14, 2015 | 76.82 | 77.08 | 76.13 | 76.39 | 6,478,718 | -0.73(-0.95%) |
Oct 13, 2015 | 77.64 | 78.31 | 77.08 | 77.12 | 4,317,394 | -1.20(-1.53%) |
Oct 12, 2015 | 79.55 | 79.75 | 77.45 | 78.32 | 6,665,586 | -1.46(-1.83%) |
Oct 09, 2015 | 80.37 | 80.80 | 79.07 | 79.78 | 5,399,388 | -0.01(-0.01%) |
Oct 08, 2015 | 77.75 | 79.99 | 77.69 | 79.79 | 5,036,402 | +1.59(+2.04%) |
Oct 07, 2015 | 77.46 | 79.13 | 77.07 | 78.20 | 5,197,588 | +1.41(+1.84%) |
Oct 06, 2015 | 77.13 | 77.36 | 76.59 | 76.78 | 4,635,297 | -0.26(-0.34%) |
Oct 05, 2015 | 75.42 | 77.36 | 75.33 | 77.04 | 6,402,192 | +1.49(+1.97%) |
Oct 02, 2015 | 72.97 | 75.58 | 72.81 | 75.56 | 6,497,206 | +1.23(+1.66%) |
Oct 01, 2015 | 73.37 | 74.52 | 73.26 | 74.32 | 8,418,060 | +1.64(+2.25%) |
Sep 30, 2015 | 72.27 | 72.79 | 71.52 | 72.69 | 6,339,388 | +1.53(+2.15%) |
Sep 29, 2015 | 70.08 | 71.24 | 69.83 | 71.16 | 6,005,821 | +1.30(+1.86%) |
Sep 28, 2015 | 70.44 | 71.25 | 69.76 | 69.86 | 6,614,067 | -1.33(-1.87%) |
Sep 25, 2015 | 70.91 | 71.79 | 70.36 | 71.19 | 6,515,856 | +1.45(+2.07%) |
Sep 24, 2015 | 69.69 | 70.06 | 68.95 | 69.74 | 6,745,585 | -0.70(-0.99%) |
Sep 23, 2015 | 71.03 | 71.56 | 70.29 | 70.44 | 4,186,524 | -0.81(-1.14%) |
Sep 22, 2015 | 71.50 | 71.58 | 70.41 | 71.26 | 5,797,849 | -1.30(-1.79%) |
Sep 21, 2015 | 72.33 | 73.45 | 72.07 | 72.56 | 5,695,268 | +0.39(+0.54%) |
Sep 18, 2015 | 72.84 | 73.22 | 72.00 | 72.17 | 8,981,966 | -1.59(-2.16%) |
Sep 17, 2015 | 73.44 | 74.95 | 73.43 | 73.76 | 5,475,738 | -0.06(-0.08%) |
Sep 16, 2015 | 72.28 | 74.11 | 72.27 | 73.82 | 7,283,841 | +1.49(+2.06%) |
Sep 15, 2015 | 70.85 | 72.51 | 70.66 | 72.33 | 6,167,096 | +1.85(+2.62%) |
Sep 14, 2015 | 71.13 | 71.13 | 70.32 | 70.48 | 5,446,758 | -0.32(-0.45%) |
Sep 11, 2015 | 71.59 | 71.59 | 70.49 | 70.80 | 6,196,115 | -0.81(-1.13%) |
Sep 10, 2015 | 71.45 | 72.00 | 71.12 | 71.61 | 5,037,783 | +0.12(+0.17%) |
Sep 09, 2015 | 72.64 | 73.23 | 71.34 | 71.49 | 6,278,830 | -0.75(-1.04%) |
Sep 08, 2015 | 71.53 | 72.37 | 71.12 | 72.23 | 9,886,622 | +2.53(+3.63%) |
Sep 04, 2015 | 69.88 | 69.70 | 69.70 | 69.70 | 6,864,117 | -0.76(-1.07%) |
Sep 03, 2015 | 70.66 | 71.01 | 70.29 | 70.46 | 7,387,589 | +0.49(+0.69%) |
Sep 02, 2015 | 69.36 | 69.98 | 68.37 | 69.97 | 8,410,472 | +1.42(+2.07%) |