Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 82.54 | 82.75 | 81.94 | 82.06 | 2,174,253 | -0.25(-0.30%) |
Nov 27, 2015 | 81.83 | 82.61 | 81.83 | 82.31 | 589,774 | +0.49(+0.60%) |
Nov 25, 2015 | 81.87 | 81.83 | 81.83 | 81.83 | 1,169,698 | -0.14(-0.17%) |
Nov 24, 2015 | 81.98 | 82.12 | 81.19 | 81.97 | 1,618,956 | -0.56(-0.68%) |
Nov 23, 2015 | 82.98 | 83.13 | 82.12 | 82.53 | 1,207,901 | -0.45(-0.55%) |
Nov 20, 2015 | 82.74 | 83.30 | 82.19 | 82.98 | 1,606,530 | +0.71(+0.86%) |
Nov 19, 2015 | 82.47 | 82.79 | 81.93 | 82.27 | 1,862,395 | -0.02(-0.03%) |
Nov 18, 2015 | 81.44 | 82.43 | 81.19 | 82.30 | 2,019,949 | +1.08(+1.33%) |
Nov 17, 2015 | 81.12 | 81.73 | 80.70 | 81.21 | 1,672,340 | +0.25(+0.31%) |
Nov 16, 2015 | 79.66 | 80.97 | 79.27 | 80.97 | 1,618,597 | +1.38(+1.73%) |
Nov 13, 2015 | 80.59 | 80.99 | 79.44 | 79.59 | 1,966,315 | -0.80(-1.00%) |
Nov 12, 2015 | 80.36 | 81.15 | 80.06 | 80.39 | 2,038,093 | -0.22(-0.28%) |
Nov 11, 2015 | 80.45 | 80.92 | 80.01 | 80.61 | 1,346,042 | +0.40(+0.50%) |
Nov 10, 2015 | 80.21 | 80.62 | 79.98 | 80.21 | 2,123,700 | +0.02(+0.02%) |
Nov 09, 2015 | 80.78 | 80.88 | 79.60 | 80.19 | 2,227,139 | -0.76(-0.94%) |
Nov 06, 2015 | 82.78 | 82.78 | 80.09 | 80.95 | 3,772,000 | -2.35(-2.82%) |
Nov 05, 2015 | 84.01 | 84.20 | 81.79 | 83.30 | 3,799,144 | -1.12(-1.33%) |
Nov 04, 2015 | 85.29 | 85.71 | 84.18 | 84.42 | 2,097,488 | -0.87(-1.02%) |
Nov 03, 2015 | 85.79 | 85.86 | 85.10 | 85.29 | 2,500,173 | -0.64(-0.75%) |
Nov 02, 2015 | 84.90 | 85.98 | 84.47 | 85.93 | 3,339,564 | +1.51(+1.79%) |
Oct 30, 2015 | 84.32 | 84.74 | 83.75 | 84.42 | 4,074,121 | +0.22(+0.26%) |
Oct 29, 2015 | 82.46 | 84.34 | 81.43 | 84.20 | 3,313,313 | +0.90(+1.08%) |
Oct 28, 2015 | 82.21 | 83.35 | 81.97 | 83.30 | 3,539,180 | +1.32(+1.61%) |
Oct 27, 2015 | 81.87 | 82.10 | 81.38 | 81.97 | 1,341,568 | -0.21(-0.26%) |
Oct 26, 2015 | 81.89 | 82.30 | 81.48 | 82.19 | 1,265,498 | +0.30(+0.36%) |
Oct 23, 2015 | 82.23 | 82.53 | 81.35 | 81.89 | 1,872,175 | -0.25(-0.30%) |
Oct 22, 2015 | 79.54 | 82.28 | 79.54 | 82.14 | 2,925,482 | +2.82(+3.55%) |
Oct 21, 2015 | 80.10 | 80.24 | 79.21 | 79.32 | 1,805,532 | -0.70(-0.88%) |
Oct 20, 2015 | 79.90 | 80.22 | 79.40 | 80.03 | 2,190,463 | +0.10(+0.12%) |
Oct 19, 2015 | 79.01 | 79.93 | 79.01 | 79.93 | 2,636,368 | +0.55(+0.69%) |
Oct 16, 2015 | 78.56 | 79.49 | 78.37 | 79.38 | 2,830,333 | +1.22(+1.56%) |
Oct 15, 2015 | 77.22 | 78.20 | 77.14 | 78.16 | 1,954,054 | +1.31(+1.71%) |
Oct 14, 2015 | 77.54 | 77.61 | 76.55 | 76.85 | 2,378,838 | -0.53(-0.68%) |
Oct 13, 2015 | 77.75 | 78.23 | 77.20 | 77.37 | 2,110,029 | -0.91(-1.16%) |
Oct 12, 2015 | 78.37 | 78.62 | 78.08 | 78.28 | 1,401,757 | -0.12(-0.15%) |
Oct 09, 2015 | 78.73 | 79.02 | 78.31 | 78.40 | 2,644,406 | -0.52(-0.66%) |
Oct 08, 2015 | 77.51 | 79.08 | 77.50 | 78.92 | 2,747,337 | +1.10(+1.41%) |
Oct 07, 2015 | 77.42 | 77.82 | 77.03 | 77.82 | 3,030,948 | +0.72(+0.93%) |
Oct 06, 2015 | 77.13 | 77.37 | 76.61 | 77.10 | 3,384,271 | -0.07(-0.10%) |
Oct 05, 2015 | 74.43 | 77.30 | 74.43 | 77.18 | 3,684,262 | +3.07(+4.15%) |
Oct 02, 2015 | 72.19 | 74.15 | 72.12 | 74.10 | 2,995,946 | +1.12(+1.54%) |
Oct 01, 2015 | 72.63 | 73.48 | 72.23 | 72.98 | 2,063,947 | +0.33(+0.45%) |
Sep 30, 2015 | 72.63 | 72.70 | 71.91 | 72.65 | 2,706,460 | +0.80(+1.11%) |
Sep 29, 2015 | 72.13 | 72.46 | 71.70 | 71.85 | 2,441,235 | -0.17(-0.23%) |
Sep 28, 2015 | 73.10 | 73.10 | 71.93 | 72.02 | 2,638,635 | -1.35(-1.83%) |
Sep 25, 2015 | 73.06 | 74.00 | 72.86 | 73.36 | 2,232,061 | +0.67(+0.92%) |
Sep 24, 2015 | 72.90 | 73.06 | 72.14 | 72.69 | 2,423,775 | -0.56(-0.77%) |
Sep 23, 2015 | 73.37 | 73.66 | 72.85 | 73.25 | 1,482,873 | -0.28(-0.38%) |
Sep 22, 2015 | 74.10 | 74.24 | 73.20 | 73.53 | 1,780,177 | -1.11(-1.48%) |
Sep 21, 2015 | 74.81 | 74.96 | 74.35 | 74.64 | 1,647,651 | +0.30(+0.40%) |
Sep 18, 2015 | 74.07 | 75.09 | 74.07 | 74.34 | 3,585,863 | -0.85(-1.13%) |
Sep 17, 2015 | 74.48 | 76.42 | 74.17 | 75.19 | 2,972,287 | +0.76(+1.02%) |
Sep 16, 2015 | 73.33 | 74.61 | 73.33 | 74.43 | 2,176,967 | +0.86(+1.17%) |
Sep 15, 2015 | 73.15 | 73.79 | 72.74 | 73.57 | 2,479,495 | +0.59(+0.81%) |
Sep 14, 2015 | 73.36 | 73.48 | 72.72 | 72.98 | 2,047,066 | -0.35(-0.48%) |
Sep 11, 2015 | 72.73 | 73.36 | 72.37 | 73.33 | 2,532,001 | +0.77(+1.06%) |
Sep 10, 2015 | 72.77 | 73.06 | 72.25 | 72.56 | 3,810,642 | -0.31(-0.43%) |
Sep 09, 2015 | 74.84 | 75.06 | 72.73 | 72.87 | 2,495,968 | -1.11(-1.50%) |
Sep 08, 2015 | 74.20 | 74.57 | 73.48 | 73.98 | 2,676,692 | +0.85(+1.16%) |
Sep 04, 2015 | 73.91 | 73.14 | 73.14 | 73.14 | 3,731,634 | -1.64(-2.20%) |
Sep 03, 2015 | 75.08 | 75.58 | 74.59 | 74.78 | 2,409,272 | -0.12(-0.16%) |
Sep 02, 2015 | 74.84 | 75.13 | 73.92 | 74.90 | 2,492,123 | +0.94(+1.27%) |