Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 83.21 | 83.29 | 82.88 | 82.92 | 6,079,916 | -0.17(-0.21%) |
Nov 27, 2015 | 82.98 | 83.21 | 82.84 | 83.09 | 796,777 | +0.06(+0.07%) |
Nov 25, 2015 | 83.18 | 83.03 | 83.03 | 83.03 | 2,728,098 | -0.14(-0.17%) |
Nov 24, 2015 | 82.39 | 83.36 | 82.31 | 83.17 | 2,832,113 | +0.32(+0.39%) |
Nov 23, 2015 | 82.93 | 83.21 | 82.66 | 82.85 | 2,819,437 | -0.09(-0.11%) |
Nov 20, 2015 | 83.17 | 83.39 | 82.82 | 82.94 | 2,367,318 | +0.06(+0.07%) |
Nov 19, 2015 | 82.87 | 83.07 | 82.67 | 82.89 | 2,553,187 | -0.07(-0.09%) |
Nov 18, 2015 | 81.85 | 83.05 | 81.82 | 82.96 | 2,985,846 | +1.15(+1.41%) |
Nov 17, 2015 | 82.13 | 82.50 | 81.59 | 81.81 | 3,959,061 | -0.21(-0.25%) |
Nov 16, 2015 | 80.56 | 82.03 | 80.56 | 82.01 | 2,965,841 | +1.26(+1.56%) |
Nov 13, 2015 | 81.10 | 81.34 | 80.62 | 80.75 | 2,600,355 | -0.63(-0.77%) |
Nov 12, 2015 | 82.20 | 82.29 | 81.33 | 81.38 | 3,752,153 | -1.28(-1.55%) |
Nov 11, 2015 | 83.21 | 83.26 | 82.65 | 82.66 | 2,733,362 | -0.44(-0.53%) |
Nov 10, 2015 | 82.66 | 83.16 | 82.54 | 83.11 | 3,671,245 | +0.33(+0.40%) |
Nov 09, 2015 | 83.39 | 83.47 | 82.39 | 82.78 | 1,745,804 | -0.83(-0.99%) |
Nov 06, 2015 | 83.50 | 83.78 | 82.99 | 83.61 | 3,504,592 | +0.00(+0.00%) |
Nov 05, 2015 | 83.87 | 83.96 | 83.24 | 83.61 | 2,972,519 | -0.22(-0.27%) |
Nov 04, 2015 | 84.25 | 84.29 | 83.57 | 83.83 | 2,113,284 | -0.27(-0.32%) |
Nov 03, 2015 | 83.54 | 84.39 | 83.53 | 84.10 | 2,447,594 | +0.38(+0.45%) |
Nov 02, 2015 | 82.61 | 83.89 | 82.60 | 83.73 | 2,322,929 | +1.18(+1.43%) |
Oct 30, 2015 | 83.10 | 83.20 | 82.55 | 82.55 | 2,637,746 | -0.40(-0.49%) |
Oct 29, 2015 | 82.85 | 83.23 | 82.74 | 82.95 | 3,031,505 | -0.25(-0.30%) |
Oct 28, 2015 | 82.09 | 83.20 | 82.09 | 83.20 | 3,833,027 | +1.23(+1.50%) |
Oct 27, 2015 | 81.93 | 82.13 | 81.67 | 81.97 | 2,224,331 | -0.39(-0.47%) |
Oct 26, 2015 | 82.70 | 82.80 | 82.27 | 82.36 | 3,630,890 | -0.48(-0.58%) |
Oct 23, 2015 | 82.78 | 82.98 | 82.38 | 82.84 | 2,715,856 | +0.66(+0.80%) |
Oct 22, 2015 | 81.18 | 82.38 | 81.18 | 82.18 | 2,209,277 | +1.19(+1.46%) |
Oct 21, 2015 | 81.70 | 81.82 | 80.90 | 80.99 | 4,170,117 | -0.53(-0.66%) |
Oct 20, 2015 | 81.34 | 81.81 | 81.26 | 81.53 | 1,807,234 | +0.01(+0.01%) |
Oct 19, 2015 | 81.39 | 81.54 | 81.15 | 81.52 | 2,042,187 | -0.16(-0.19%) |
Oct 16, 2015 | 81.60 | 81.72 | 81.16 | 81.68 | 4,936,945 | +0.27(+0.33%) |
Oct 15, 2015 | 80.38 | 81.40 | 80.24 | 81.40 | 2,165,410 | +1.23(+1.53%) |
Oct 14, 2015 | 80.46 | 80.65 | 80.02 | 80.18 | 2,388,645 | -0.33(-0.41%) |
Oct 13, 2015 | 80.61 | 81.25 | 80.41 | 80.51 | 3,098,298 | -0.53(-0.65%) |
Oct 12, 2015 | 81.05 | 81.22 | 80.77 | 81.03 | 1,684,647 | -0.08(-0.10%) |
Oct 09, 2015 | 81.43 | 81.54 | 80.82 | 81.12 | 2,485,608 | -0.21(-0.25%) |
Oct 08, 2015 | 80.24 | 81.45 | 80.22 | 81.32 | 3,242,051 | +0.86(+1.07%) |
Oct 07, 2015 | 80.13 | 80.67 | 79.64 | 80.46 | 3,052,633 | +0.82(+1.03%) |
Oct 06, 2015 | 79.66 | 79.98 | 79.40 | 79.64 | 7,129,563 | +0.01(+0.01%) |
Oct 05, 2015 | 78.62 | 79.73 | 78.53 | 79.63 | 3,149,561 | +1.64(+2.10%) |
Oct 02, 2015 | 75.99 | 77.99 | 75.68 | 77.99 | 3,923,392 | +1.15(+1.50%) |
Oct 01, 2015 | 77.02 | 77.26 | 76.01 | 76.84 | 3,073,306 | +0.06(+0.08%) |
Sep 30, 2015 | 76.19 | 76.84 | 75.93 | 76.78 | 3,551,502 | +1.33(+1.77%) |
Sep 29, 2015 | 75.42 | 75.81 | 75.01 | 75.45 | 3,784,824 | +0.23(+0.31%) |
Sep 28, 2015 | 76.64 | 76.64 | 75.09 | 75.22 | 3,126,767 | -1.80(-2.34%) |
Sep 25, 2015 | 77.53 | 77.70 | 76.66 | 77.02 | 2,261,783 | +0.16(+0.21%) |
Sep 24, 2015 | 76.43 | 77.02 | 75.92 | 76.86 | 2,416,465 | -0.13(-0.17%) |
Sep 23, 2015 | 77.34 | 77.53 | 76.77 | 76.99 | 1,752,099 | -0.20(-0.25%) |
Sep 22, 2015 | 77.13 | 77.49 | 76.73 | 77.18 | 2,237,870 | -1.01(-1.29%) |
Sep 21, 2015 | 78.21 | 78.65 | 77.86 | 78.19 | 2,527,081 | +0.45(+0.58%) |
Sep 18, 2015 | 78.01 | 78.55 | 77.56 | 77.74 | 3,051,735 | -1.55(-1.95%) |
Sep 17, 2015 | 79.46 | 80.55 | 79.10 | 79.29 | 2,890,821 | -0.34(-0.42%) |
Sep 16, 2015 | 78.90 | 79.71 | 78.89 | 79.62 | 2,116,344 | +0.80(+1.02%) |
Sep 15, 2015 | 78.00 | 79.00 | 77.95 | 78.82 | 4,353,449 | +1.06(+1.37%) |
Sep 14, 2015 | 78.04 | 78.04 | 77.54 | 77.76 | 2,844,193 | -0.30(-0.39%) |
Sep 11, 2015 | 77.59 | 78.08 | 77.29 | 78.06 | 1,840,075 | +0.17(+0.22%) |
Sep 10, 2015 | 77.46 | 78.44 | 77.33 | 77.89 | 2,345,224 | +0.32(+0.41%) |
Sep 09, 2015 | 79.42 | 79.52 | 77.43 | 77.57 | 4,428,047 | -1.13(-1.44%) |
Sep 08, 2015 | 78.24 | 78.75 | 77.88 | 78.70 | 3,049,884 | +1.82(+2.36%) |
Sep 04, 2015 | 77.37 | 76.88 | 76.88 | 76.88 | 2,618,798 | -1.27(-1.62%) |
Sep 03, 2015 | 78.29 | 79.11 | 77.89 | 78.15 | 3,695,404 | +0.23(+0.29%) |
Sep 02, 2015 | 77.54 | 77.92 | 76.81 | 77.92 | 3,497,161 | +1.14(+1.48%) |