Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 77.66 | 77.83 | 76.67 | 76.69 | 2,171,077 | -1.07(-1.37%) |
Nov 27, 2015 | 77.92 | 78.22 | 77.61 | 77.75 | 851,151 | -0.10(-0.13%) |
Nov 25, 2015 | 78.17 | 77.85 | 77.85 | 77.85 | 1,351,993 | +0.12(+0.15%) |
Nov 24, 2015 | 77.22 | 78.12 | 76.96 | 77.73 | 2,197,808 | +0.15(+0.19%) |
Nov 23, 2015 | 76.68 | 77.71 | 76.58 | 77.59 | 1,165,583 | +0.92(+1.20%) |
Nov 20, 2015 | 77.05 | 77.55 | 76.54 | 76.67 | 1,966,493 | -0.15(-0.20%) |
Nov 19, 2015 | 76.43 | 77.09 | 76.26 | 76.83 | 1,990,554 | +0.74(+0.98%) |
Nov 18, 2015 | 74.92 | 76.13 | 74.54 | 76.08 | 1,689,603 | +1.54(+2.06%) |
Nov 17, 2015 | 75.63 | 75.73 | 74.37 | 74.55 | 1,742,268 | -0.90(-1.19%) |
Nov 16, 2015 | 75.09 | 75.62 | 74.76 | 75.44 | 1,542,797 | +0.35(+0.47%) |
Nov 13, 2015 | 76.36 | 76.36 | 74.77 | 75.09 | 2,212,574 | -1.54(-2.00%) |
Nov 12, 2015 | 77.61 | 78.02 | 76.59 | 76.63 | 1,583,315 | -1.34(-1.72%) |
Nov 11, 2015 | 78.19 | 78.75 | 77.66 | 77.97 | 1,471,208 | +0.40(+0.52%) |
Nov 10, 2015 | 76.58 | 77.79 | 76.57 | 77.57 | 1,157,581 | +0.67(+0.87%) |
Nov 09, 2015 | 77.49 | 77.87 | 76.27 | 76.90 | 2,378,490 | -0.93(-1.19%) |
Nov 06, 2015 | 78.58 | 78.87 | 76.80 | 77.82 | 1,836,921 | -0.96(-1.22%) |
Nov 05, 2015 | 78.13 | 78.96 | 77.72 | 78.79 | 1,936,803 | +0.75(+0.97%) |
Nov 04, 2015 | 78.28 | 78.60 | 77.36 | 78.03 | 2,418,017 | -0.84(-1.07%) |
Nov 03, 2015 | 78.98 | 79.07 | 77.80 | 78.88 | 4,761,977 | -0.13(-0.16%) |
Nov 02, 2015 | 76.95 | 80.03 | 76.89 | 79.01 | 9,414,413 | +5.91(+8.09%) |
Oct 30, 2015 | 74.94 | 75.08 | 72.84 | 73.09 | 7,645,833 | -1.62(-2.16%) |
Oct 29, 2015 | 75.16 | 75.80 | 74.39 | 74.71 | 5,493,615 | -0.92(-1.21%) |
Oct 28, 2015 | 76.16 | 76.63 | 75.61 | 75.63 | 2,312,830 | -0.38(-0.50%) |
Oct 27, 2015 | 75.94 | 76.14 | 75.52 | 76.01 | 1,297,896 | -0.20(-0.26%) |
Oct 26, 2015 | 76.50 | 76.80 | 75.86 | 76.21 | 1,450,112 | -0.29(-0.38%) |
Oct 23, 2015 | 77.29 | 77.42 | 76.01 | 76.50 | 2,113,792 | -0.35(-0.45%) |
Oct 22, 2015 | 76.33 | 77.02 | 76.26 | 76.84 | 2,888,869 | +1.14(+1.50%) |
Oct 21, 2015 | 76.30 | 76.57 | 75.61 | 75.71 | 1,522,500 | -0.36(-0.48%) |
Oct 20, 2015 | 76.26 | 76.66 | 75.98 | 76.07 | 1,863,793 | -0.05(-0.07%) |
Oct 19, 2015 | 77.03 | 77.21 | 75.93 | 76.13 | 2,136,432 | -0.88(-1.14%) |
Oct 16, 2015 | 76.97 | 77.32 | 76.52 | 77.01 | 1,136,549 | +0.38(+0.50%) |
Oct 15, 2015 | 76.12 | 77.18 | 76.12 | 76.63 | 2,021,991 | +1.11(+1.47%) |
Oct 14, 2015 | 75.54 | 75.89 | 75.19 | 75.52 | 1,080,607 | +0.07(+0.10%) |
Oct 13, 2015 | 76.36 | 76.48 | 75.35 | 75.44 | 1,497,883 | -1.34(-1.75%) |
Oct 12, 2015 | 76.73 | 76.92 | 76.18 | 76.79 | 1,035,665 | +0.07(+0.09%) |
Oct 09, 2015 | 76.27 | 76.92 | 76.19 | 76.72 | 1,651,008 | +0.49(+0.64%) |
Oct 08, 2015 | 75.16 | 76.28 | 74.77 | 76.23 | 1,385,889 | +0.84(+1.12%) |
Oct 07, 2015 | 75.51 | 76.13 | 75.28 | 75.38 | 2,155,053 | -0.09(-0.12%) |
Oct 06, 2015 | 75.46 | 75.75 | 75.00 | 75.47 | 2,303,406 | +0.00(+0.00%) |
Oct 05, 2015 | 74.40 | 75.58 | 73.97 | 75.47 | 1,709,359 | +1.68(+2.28%) |
Oct 02, 2015 | 72.85 | 73.83 | 72.21 | 73.79 | 2,641,378 | +0.25(+0.35%) |
Oct 01, 2015 | 73.09 | 73.74 | 72.84 | 73.54 | 3,072,001 | +0.25(+0.33%) |
Sep 30, 2015 | 72.44 | 73.36 | 72.10 | 73.29 | 3,154,852 | +1.77(+2.48%) |
Sep 29, 2015 | 70.25 | 71.65 | 69.99 | 71.52 | 2,577,157 | +1.40(+1.99%) |
Sep 28, 2015 | 71.59 | 72.28 | 70.06 | 70.12 | 2,926,953 | -2.34(-3.23%) |
Sep 25, 2015 | 72.40 | 73.47 | 71.91 | 72.46 | 2,237,460 | +1.12(+1.57%) |
Sep 24, 2015 | 70.65 | 71.50 | 70.00 | 71.35 | 1,895,746 | +0.17(+0.24%) |
Sep 23, 2015 | 70.39 | 71.24 | 70.16 | 71.17 | 2,115,055 | +0.91(+1.29%) |
Sep 22, 2015 | 70.36 | 70.73 | 69.97 | 70.27 | 1,320,113 | -1.05(-1.48%) |
Sep 21, 2015 | 71.04 | 71.67 | 70.81 | 71.32 | 2,027,463 | +0.79(+1.12%) |
Sep 18, 2015 | 71.07 | 71.76 | 70.43 | 70.53 | 2,755,012 | -1.11(-1.55%) |
Sep 17, 2015 | 70.95 | 72.55 | 70.73 | 71.64 | 2,240,110 | +0.68(+0.96%) |
Sep 16, 2015 | 70.31 | 71.23 | 70.18 | 70.96 | 1,420,037 | +0.64(+0.92%) |
Sep 15, 2015 | 69.33 | 70.61 | 69.10 | 70.31 | 1,606,744 | +0.93(+1.34%) |
Sep 14, 2015 | 69.79 | 69.82 | 68.69 | 69.39 | 1,383,707 | -0.04(-0.05%) |
Sep 11, 2015 | 68.88 | 69.44 | 68.49 | 69.42 | 2,045,151 | +0.37(+0.54%) |
Sep 10, 2015 | 69.26 | 69.77 | 68.77 | 69.05 | 2,290,579 | -0.41(-0.59%) |
Sep 09, 2015 | 71.19 | 71.35 | 69.32 | 69.46 | 2,204,788 | -1.08(-1.53%) |
Sep 08, 2015 | 71.19 | 71.32 | 69.94 | 70.54 | 2,484,873 | +0.27(+0.39%) |
Sep 04, 2015 | 71.42 | 70.27 | 70.27 | 70.27 | 2,251,050 | -1.74(-2.42%) |
Sep 03, 2015 | 71.52 | 72.40 | 71.52 | 72.01 | 2,784,279 | +0.48(+0.67%) |
Sep 02, 2015 | 70.93 | 71.53 | 70.56 | 71.53 | 1,549,726 | +1.37(+1.96%) |