Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 74.25 | 74.55 | 74.25 | 74.39 | 6,585 | +0.09(+0.13%) |
Nov 27, 2015 | 74.38 | 74.38 | 74.30 | 74.30 | 834 | +0.02(+0.02%) |
Nov 25, 2015 | 74.32 | 74.28 | 74.28 | 74.28 | 3,900 | +0.04(+0.05%) |
Nov 24, 2015 | 74.28 | 74.50 | 74.24 | 74.24 | 2,892 | +0.16(+0.21%) |
Nov 23, 2015 | 74.15 | 74.43 | 74.08 | 74.08 | 11,540 | -0.10(-0.13%) |
Nov 20, 2015 | 74.20 | 74.36 | 74.10 | 74.18 | 4,304 | -0.02(-0.03%) |
Nov 19, 2015 | 74.03 | 74.20 | 74.00 | 74.20 | 65,285 | +0.00(+0.00%) |
Nov 18, 2015 | 74.14 | 74.20 | 74.01 | 74.20 | 5,781 | +0.05(+0.07%) |
Nov 17, 2015 | 74.20 | 74.20 | 73.91 | 74.15 | 4,401 | +0.13(+0.17%) |
Nov 16, 2015 | 74.09 | 74.10 | 73.92 | 74.02 | 4,186 | -0.18(-0.24%) |
Nov 13, 2015 | 74.20 | 74.20 | 73.99 | 74.20 | 2,321 | +0.06(+0.08%) |
Nov 12, 2015 | 74.30 | 74.30 | 74.01 | 74.14 | 3,380 | -0.13(-0.17%) |
Nov 11, 2015 | 74.25 | 74.28 | 74.03 | 74.27 | 6,204 | +0.01(+0.01%) |
Nov 10, 2015 | 74.24 | 74.26 | 74.11 | 74.26 | 2,043 | +0.11(+0.15%) |
Nov 09, 2015 | 74.20 | 74.39 | 74.10 | 74.15 | 10,337 | -0.05(-0.07%) |
Nov 06, 2015 | 74.13 | 74.20 | 74.13 | 74.20 | 9,570 | +0.03(+0.04%) |
Nov 05, 2015 | 74.13 | 74.19 | 74.00 | 74.17 | 2,703 | +0.14(+0.19%) |
Nov 04, 2015 | 74.04 | 74.04 | 73.88 | 74.03 | 12,804 | +0.11(+0.15%) |
Nov 03, 2015 | 73.88 | 74.00 | 73.73 | 73.92 | 3,291 | +0.10(+0.14%) |
Nov 02, 2015 | 74.00 | 74.00 | 73.70 | 73.82 | 5,731 | -0.21(-0.28%) |
Oct 30, 2015 | 74.03 | 74.16 | 73.93 | 74.03 | 7,341 | +0.01(+0.01%) |
Oct 29, 2015 | 74.10 | 74.14 | 74.00 | 74.02 | 32,128 | -0.15(-0.20%) |
Oct 28, 2015 | 74.00 | 74.21 | 73.93 | 74.17 | 2,605 | +0.15(+0.21%) |
Oct 27, 2015 | 74.03 | 74.21 | 73.94 | 74.01 | 7,180 | -0.04(-0.05%) |
Oct 26, 2015 | 74.03 | 74.27 | 74.03 | 74.05 | 1,210 | -0.09(-0.11%) |
Oct 23, 2015 | 74.00 | 74.14 | 74.00 | 74.14 | 6,410 | +0.41(+0.55%) |
Oct 22, 2015 | 73.78 | 73.85 | 73.53 | 73.73 | 5,214 | +0.20(+0.27%) |
Oct 21, 2015 | 73.60 | 73.65 | 73.49 | 73.53 | 5,566 | +0.16(+0.21%) |
Oct 20, 2015 | 73.50 | 73.62 | 73.36 | 73.37 | 9,742 | -0.08(-0.10%) |
Oct 19, 2015 | 73.50 | 73.50 | 73.21 | 73.45 | 14,826 | -0.03(-0.04%) |
Oct 16, 2015 | 73.40 | 73.50 | 73.20 | 73.48 | 5,004 | +0.25(+0.34%) |
Oct 15, 2015 | 73.25 | 73.49 | 73.15 | 73.23 | 7,802 | +0.01(+0.01%) |
Oct 14, 2015 | 73.37 | 73.50 | 73.20 | 73.22 | 30,134 | +0.02(+0.03%) |
Oct 13, 2015 | 73.20 | 73.60 | 73.20 | 73.20 | 7,660 | -0.11(-0.15%) |
Oct 12, 2015 | 73.15 | 73.40 | 73.15 | 73.31 | 17,768 | +0.16(+0.22%) |
Oct 09, 2015 | 73.16 | 73.20 | 73.10 | 73.15 | 7,262 | +0.14(+0.20%) |
Oct 08, 2015 | 73.20 | 73.59 | 73.00 | 73.01 | 8,475 | -0.19(-0.26%) |
Oct 07, 2015 | 73.30 | 73.38 | 72.92 | 73.20 | 21,978 | +0.42(+0.58%) |
Oct 06, 2015 | 72.70 | 73.25 | 72.60 | 72.78 | 24,234 | -0.07(-0.10%) |
Oct 05, 2015 | 72.70 | 73.19 | 72.70 | 72.85 | 12,814 | +0.10(+0.14%) |
Oct 02, 2015 | 72.83 | 72.83 | 72.23 | 72.75 | 5,885 | +0.05(+0.07%) |
Oct 01, 2015 | 72.91 | 72.91 | 72.57 | 72.70 | 7,946 | -0.70(-0.95%) |
Sep 30, 2015 | 73.46 | 73.46 | 73.05 | 73.40 | 9,619 | +0.22(+0.30%) |
Sep 29, 2015 | 73.45 | 73.51 | 73.10 | 73.18 | 3,204 | -0.23(-0.32%) |
Sep 28, 2015 | 73.69 | 73.71 | 73.24 | 73.41 | 8,210 | -0.29(-0.39%) |
Sep 25, 2015 | 73.75 | 74.05 | 73.55 | 73.70 | 3,521 | +0.05(+0.07%) |
Sep 24, 2015 | 73.79 | 73.89 | 73.65 | 73.65 | 62,485 | -0.23(-0.31%) |
Sep 23, 2015 | 73.86 | 74.00 | 73.81 | 73.88 | 2,520 | -0.04(-0.05%) |
Sep 22, 2015 | 74.07 | 74.10 | 73.85 | 73.92 | 3,133 | -0.18(-0.24%) |
Sep 21, 2015 | 73.91 | 74.10 | 73.85 | 74.10 | 7,445 | +0.25(+0.34%) |
Sep 18, 2015 | 74.37 | 74.37 | 73.83 | 73.85 | 77,399 | -0.08(-0.11%) |
Sep 17, 2015 | 73.94 | 74.16 | 73.83 | 73.93 | 33,842 | +0.05(+0.07%) |
Sep 16, 2015 | 73.85 | 74.14 | 73.80 | 73.88 | 20,367 | -0.02(-0.03%) |
Sep 15, 2015 | 73.89 | 73.90 | 73.74 | 73.90 | 11,248 | +0.10(+0.14%) |
Sep 14, 2015 | 73.90 | 73.90 | 73.69 | 73.80 | 13,882 | -0.03(-0.04%) |
Sep 11, 2015 | 74.10 | 74.10 | 73.81 | 73.83 | 2,873 | -0.03(-0.04%) |
Sep 10, 2015 | 73.85 | 74.05 | 73.80 | 73.86 | 8,669 | +0.08(+0.11%) |
Sep 09, 2015 | 73.95 | 74.10 | 73.78 | 73.78 | 5,296 | -0.02(-0.03%) |
Sep 08, 2015 | 73.73 | 73.90 | 73.73 | 73.80 | 9,142 | +0.05(+0.07%) |
Sep 04, 2015 | 73.80 | 73.75 | 73.75 | 73.75 | 5,500 | +0.08(+0.11%) |
Sep 03, 2015 | 73.66 | 73.97 | 73.60 | 73.67 | 3,758 | -0.03(-0.04%) |
Sep 02, 2015 | 73.50 | 73.70 | 73.45 | 73.70 | 9,679 | +0.20(+0.27%) |