Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 81.02 | 81.02 | 80.48 | 80.51 | 884,662 | -0.39(-0.48%) |
Nov 27, 2015 | 80.82 | 81.00 | 80.67 | 80.90 | 158,347 | +0.05(+0.06%) |
Nov 25, 2015 | 80.96 | 80.85 | 80.85 | 80.85 | 671,751 | -0.06(-0.07%) |
Nov 24, 2015 | 80.36 | 81.09 | 80.18 | 80.91 | 552,217 | +0.13(+0.16%) |
Nov 23, 2015 | 80.98 | 81.16 | 80.60 | 80.78 | 480,941 | -0.21(-0.26%) |
Nov 20, 2015 | 81.10 | 81.32 | 80.83 | 80.99 | 561,315 | +0.26(+0.32%) |
Nov 19, 2015 | 80.74 | 80.95 | 80.61 | 80.73 | 908,425 | -0.07(-0.09%) |
Nov 18, 2015 | 79.68 | 80.84 | 79.68 | 80.80 | 3,199,277 | +1.37(+1.73%) |
Nov 17, 2015 | 79.76 | 80.04 | 79.26 | 79.42 | 1,380,492 | -0.08(-0.10%) |
Nov 16, 2015 | 78.12 | 79.51 | 78.11 | 79.50 | 909,434 | +1.15(+1.47%) |
Nov 13, 2015 | 79.08 | 79.22 | 78.29 | 78.35 | 1,147,537 | -0.98(-1.23%) |
Nov 12, 2015 | 79.94 | 80.12 | 79.29 | 79.33 | 1,116,072 | -1.05(-1.31%) |
Nov 11, 2015 | 80.78 | 80.90 | 80.36 | 80.38 | 449,673 | -0.24(-0.30%) |
Nov 10, 2015 | 80.25 | 80.67 | 80.12 | 80.62 | 745,833 | +0.10(+0.13%) |
Nov 09, 2015 | 80.95 | 81.04 | 80.10 | 80.52 | 489,733 | -0.78(-0.96%) |
Nov 06, 2015 | 81.10 | 81.31 | 80.65 | 81.30 | 1,138,338 | +0.10(+0.13%) |
Nov 05, 2015 | 81.33 | 81.56 | 80.86 | 81.19 | 799,724 | -0.11(-0.14%) |
Nov 04, 2015 | 81.71 | 81.71 | 81.06 | 81.31 | 695,982 | -0.22(-0.28%) |
Nov 03, 2015 | 81.02 | 81.78 | 80.95 | 81.53 | 511,590 | +0.31(+0.38%) |
Nov 02, 2015 | 80.37 | 81.27 | 80.37 | 81.22 | 657,558 | +0.99(+1.23%) |
Oct 30, 2015 | 80.88 | 80.90 | 80.23 | 80.23 | 1,981,960 | -0.61(-0.75%) |
Oct 29, 2015 | 80.63 | 80.95 | 80.58 | 80.84 | 3,034,801 | +0.00(+0.00%) |
Oct 28, 2015 | 80.13 | 80.84 | 79.77 | 80.84 | 1,697,964 | +0.93(+1.17%) |
Oct 27, 2015 | 79.75 | 80.09 | 79.67 | 79.91 | 770,799 | -0.10(-0.13%) |
Oct 26, 2015 | 80.08 | 80.16 | 79.87 | 80.01 | 680,148 | -0.18(-0.23%) |
Oct 23, 2015 | 80.17 | 80.40 | 79.78 | 80.19 | 1,932,387 | +1.24(+1.57%) |
Oct 22, 2015 | 78.00 | 79.04 | 77.96 | 78.95 | 1,522,718 | +1.38(+1.78%) |
Oct 21, 2015 | 78.15 | 78.22 | 77.49 | 77.57 | 967,792 | -0.34(-0.43%) |
Oct 20, 2015 | 77.93 | 78.20 | 77.72 | 77.91 | 513,077 | -0.17(-0.22%) |
Oct 19, 2015 | 77.69 | 78.12 | 77.59 | 78.08 | 849,018 | +0.10(+0.13%) |
Oct 16, 2015 | 77.82 | 78.03 | 77.52 | 77.98 | 2,941,494 | +0.35(+0.46%) |
Oct 15, 2015 | 76.64 | 77.62 | 76.61 | 77.62 | 1,777,268 | +1.24(+1.63%) |
Oct 14, 2015 | 76.73 | 76.94 | 76.23 | 76.38 | 635,706 | -0.39(-0.51%) |
Oct 13, 2015 | 76.79 | 77.41 | 76.70 | 76.77 | 1,044,501 | -0.41(-0.54%) |
Oct 12, 2015 | 77.10 | 77.22 | 76.92 | 77.18 | 427,951 | +0.09(+0.12%) |
Oct 09, 2015 | 77.17 | 77.30 | 76.81 | 77.09 | 1,104,123 | +0.10(+0.12%) |
Oct 08, 2015 | 76.16 | 77.12 | 76.02 | 76.99 | 1,508,618 | +0.60(+0.78%) |
Oct 07, 2015 | 76.27 | 76.59 | 75.71 | 76.40 | 1,108,884 | +0.61(+0.81%) |
Oct 06, 2015 | 75.87 | 76.15 | 75.47 | 75.78 | 712,955 | -0.13(-0.17%) |
Oct 05, 2015 | 75.11 | 76.02 | 75.11 | 75.91 | 1,087,562 | +1.31(+1.75%) |
Oct 02, 2015 | 72.65 | 74.61 | 72.37 | 74.61 | 2,336,420 | +1.09(+1.48%) |
Oct 01, 2015 | 73.47 | 73.62 | 72.64 | 73.52 | 2,259,817 | +0.24(+0.33%) |
Sep 30, 2015 | 72.82 | 73.35 | 72.49 | 73.28 | 2,574,834 | +1.31(+1.81%) |
Sep 29, 2015 | 72.11 | 72.60 | 71.50 | 71.97 | 2,959,942 | +0.04(+0.06%) |
Sep 28, 2015 | 73.21 | 73.24 | 71.82 | 71.93 | 1,623,954 | -1.74(-2.36%) |
Sep 25, 2015 | 74.45 | 74.55 | 73.30 | 73.66 | 1,420,085 | -0.03(-0.04%) |
Sep 24, 2015 | 73.25 | 73.88 | 72.75 | 73.70 | 1,590,803 | -0.21(-0.28%) |
Sep 23, 2015 | 74.08 | 74.30 | 73.64 | 73.90 | 1,459,130 | -0.09(-0.12%) |
Sep 22, 2015 | 73.80 | 74.13 | 73.45 | 73.99 | 3,204,103 | -0.89(-1.18%) |
Sep 21, 2015 | 74.80 | 75.28 | 74.37 | 74.87 | 2,293,465 | +0.42(+0.57%) |
Sep 18, 2015 | 74.65 | 75.23 | 74.30 | 74.45 | 3,109,746 | -1.26(-1.67%) |
Sep 17, 2015 | 75.81 | 76.89 | 75.54 | 75.72 | 4,506,751 | -0.19(-0.25%) |
Sep 16, 2015 | 75.45 | 75.99 | 75.29 | 75.90 | 871,949 | +0.58(+0.76%) |
Sep 15, 2015 | 74.57 | 75.54 | 74.39 | 75.33 | 956,237 | +1.01(+1.35%) |
Sep 14, 2015 | 74.63 | 74.66 | 74.09 | 74.32 | 801,042 | -0.25(-0.33%) |
Sep 11, 2015 | 73.94 | 74.58 | 73.76 | 74.57 | 946,172 | +0.34(+0.45%) |
Sep 10, 2015 | 73.69 | 74.73 | 73.58 | 74.24 | 1,452,560 | +0.52(+0.71%) |
Sep 09, 2015 | 75.53 | 75.59 | 73.57 | 73.71 | 1,274,835 | -1.10(-1.47%) |
Sep 08, 2015 | 74.22 | 74.85 | 73.98 | 74.81 | 866,871 | +1.85(+2.53%) |
Sep 04, 2015 | 73.11 | 72.96 | 72.96 | 72.96 | 1,960,738 | -1.17(-1.58%) |
Sep 03, 2015 | 74.56 | 75.11 | 73.89 | 74.13 | 1,681,229 | -0.03(-0.03%) |
Sep 02, 2015 | 73.45 | 74.19 | 72.99 | 74.16 | 1,745,621 | +1.44(+1.97%) |