Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 81.28 | 81.42 | 80.98 | 81.07 | 118,267 | -0.16(-0.19%) |
Nov 27, 2015 | 80.98 | 81.23 | 80.71 | 81.22 | 17,335 | +0.27(+0.33%) |
Nov 25, 2015 | 81.09 | 80.96 | 80.96 | 80.96 | 35,460 | +0.04(+0.05%) |
Nov 24, 2015 | 80.70 | 81.18 | 80.20 | 80.91 | 69,709 | -0.19(-0.23%) |
Nov 23, 2015 | 81.48 | 81.64 | 81.05 | 81.10 | 39,464 | -0.29(-0.36%) |
Nov 20, 2015 | 81.93 | 81.93 | 81.28 | 81.40 | 124,375 | -0.10(-0.12%) |
Nov 19, 2015 | 81.54 | 81.69 | 81.01 | 81.49 | 43,793 | -0.01(-0.01%) |
Nov 18, 2015 | 80.26 | 81.53 | 80.22 | 81.50 | 49,321 | +1.54(+1.93%) |
Nov 17, 2015 | 80.47 | 80.76 | 79.89 | 79.96 | 171,481 | -0.19(-0.24%) |
Nov 16, 2015 | 78.94 | 80.15 | 78.71 | 80.15 | 154,406 | +0.93(+1.17%) |
Nov 13, 2015 | 79.80 | 80.00 | 79.02 | 79.22 | 41,323 | -0.75(-0.94%) |
Nov 12, 2015 | 81.18 | 81.18 | 79.96 | 79.98 | 81,902 | -1.46(-1.80%) |
Nov 11, 2015 | 82.12 | 82.12 | 81.37 | 81.44 | 73,560 | -0.29(-0.35%) |
Nov 10, 2015 | 81.31 | 81.80 | 80.93 | 81.73 | 53,418 | +0.26(+0.32%) |
Nov 09, 2015 | 82.46 | 82.46 | 81.06 | 81.47 | 1,131,027 | -0.81(-0.98%) |
Nov 06, 2015 | 82.28 | 82.77 | 81.93 | 82.27 | 117,566 | +1.64(+2.03%) |
Nov 05, 2015 | 79.92 | 80.77 | 79.92 | 80.64 | 74,621 | +0.80(+1.00%) |
Nov 04, 2015 | 80.27 | 80.38 | 79.84 | 79.84 | 62,753 | -0.13(-0.16%) |
Nov 03, 2015 | 79.43 | 80.32 | 79.22 | 79.97 | 42,928 | +0.42(+0.53%) |
Nov 02, 2015 | 78.81 | 79.71 | 78.81 | 79.54 | 70,264 | +0.88(+1.12%) |
Oct 30, 2015 | 79.81 | 79.81 | 78.53 | 78.66 | 87,195 | -1.09(-1.37%) |
Oct 29, 2015 | 80.15 | 80.63 | 79.66 | 79.75 | 40,551 | -0.51(-0.64%) |
Oct 28, 2015 | 78.19 | 80.29 | 78.15 | 80.26 | 44,502 | +2.29(+2.93%) |
Oct 27, 2015 | 78.24 | 78.24 | 77.69 | 77.98 | 26,851 | -0.55(-0.69%) |
Oct 26, 2015 | 78.72 | 78.78 | 78.19 | 78.52 | 57,643 | -0.24(-0.31%) |
Oct 23, 2015 | 78.04 | 78.82 | 77.98 | 78.77 | 181,855 | +1.41(+1.82%) |
Oct 22, 2015 | 76.39 | 77.77 | 76.39 | 77.35 | 63,522 | +1.27(+1.67%) |
Oct 21, 2015 | 77.31 | 77.42 | 76.04 | 76.08 | 116,828 | -0.96(-1.25%) |
Oct 20, 2015 | 76.69 | 77.21 | 76.53 | 77.04 | 29,688 | +0.38(+0.50%) |
Oct 19, 2015 | 76.32 | 76.97 | 76.13 | 76.66 | 37,269 | -0.16(-0.21%) |
Oct 16, 2015 | 76.85 | 77.05 | 76.47 | 76.83 | 48,305 | +0.23(+0.29%) |
Oct 15, 2015 | 75.22 | 76.64 | 75.07 | 76.60 | 30,603 | +1.82(+2.43%) |
Oct 14, 2015 | 75.55 | 75.59 | 74.52 | 74.78 | 92,886 | -0.83(-1.10%) |
Oct 13, 2015 | 75.61 | 76.26 | 75.59 | 75.61 | 39,799 | -0.45(-0.59%) |
Oct 12, 2015 | 75.97 | 76.13 | 75.67 | 76.06 | 106,145 | +0.06(+0.08%) |
Oct 09, 2015 | 76.62 | 76.71 | 75.68 | 76.00 | 53,005 | -0.43(-0.57%) |
Oct 08, 2015 | 75.94 | 76.52 | 75.59 | 76.44 | 64,069 | +0.31(+0.41%) |
Oct 07, 2015 | 75.96 | 76.58 | 75.58 | 76.13 | 73,367 | +0.61(+0.81%) |
Oct 06, 2015 | 75.72 | 75.84 | 75.34 | 75.51 | 35,591 | -0.28(-0.37%) |
Oct 05, 2015 | 74.53 | 75.97 | 74.53 | 75.79 | 167,763 | +1.74(+2.35%) |
Oct 02, 2015 | 72.53 | 74.05 | 71.39 | 74.05 | 224,540 | -0.20(-0.27%) |
Oct 01, 2015 | 74.02 | 74.42 | 73.31 | 74.25 | 42,199 | +0.24(+0.33%) |
Sep 30, 2015 | 73.84 | 74.05 | 73.15 | 74.00 | 26,095 | +0.99(+1.35%) |
Sep 29, 2015 | 72.90 | 73.04 | 72.26 | 73.02 | 93,120 | +0.17(+0.24%) |
Sep 28, 2015 | 74.41 | 74.41 | 72.74 | 72.84 | 343,676 | -2.11(-2.82%) |
Sep 25, 2015 | 75.03 | 75.46 | 74.62 | 74.96 | 60,075 | +1.12(+1.51%) |
Sep 24, 2015 | 73.61 | 73.92 | 73.12 | 73.84 | 149,622 | -0.59(-0.79%) |
Sep 23, 2015 | 74.33 | 74.69 | 73.99 | 74.43 | 107,453 | +0.14(+0.19%) |
Sep 22, 2015 | 74.17 | 74.61 | 73.75 | 74.28 | 71,684 | -0.99(-1.31%) |
Sep 21, 2015 | 74.88 | 75.61 | 74.88 | 75.27 | 55,732 | +0.84(+1.12%) |
Sep 18, 2015 | 75.27 | 75.27 | 74.25 | 74.44 | 224,735 | -1.75(-2.30%) |
Sep 17, 2015 | 77.53 | 78.10 | 75.92 | 76.19 | 118,023 | -1.29(-1.67%) |
Sep 16, 2015 | 77.09 | 77.59 | 76.60 | 77.48 | 36,009 | +0.42(+0.55%) |
Sep 15, 2015 | 76.11 | 77.32 | 76.01 | 77.06 | 42,942 | +1.19(+1.57%) |
Sep 14, 2015 | 75.89 | 76.19 | 75.63 | 75.87 | 28,055 | -0.20(-0.26%) |
Sep 11, 2015 | 75.63 | 76.07 | 75.31 | 76.07 | 40,895 | +0.13(+0.17%) |
Sep 10, 2015 | 75.38 | 76.43 | 75.22 | 75.94 | 50,908 | +0.42(+0.56%) |
Sep 09, 2015 | 77.26 | 77.61 | 75.32 | 75.51 | 63,020 | -0.98(-1.29%) |
Sep 08, 2015 | 75.88 | 76.56 | 75.51 | 76.50 | 114,387 | +2.05(+2.76%) |
Sep 04, 2015 | 75.19 | 74.44 | 74.44 | 74.44 | 94,530 | -1.35(-1.78%) |
Sep 03, 2015 | 75.69 | 76.64 | 75.52 | 75.79 | 79,323 | +0.52(+0.69%) |
Sep 02, 2015 | 75.00 | 75.45 | 74.23 | 75.27 | 212,789 | +1.09(+1.47%) |