Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 71.84 | 72.13 | 71.29 | 71.30 | 1,853,279 | -0.57(-0.79%) |
Nov 27, 2015 | 71.69 | 72.46 | 71.45 | 71.87 | 772,623 | +0.07(+0.10%) |
Nov 25, 2015 | 71.25 | 71.79 | 71.79 | 71.79 | 1,526,149 | +0.32(+0.45%) |
Nov 24, 2015 | 70.27 | 71.60 | 70.27 | 71.47 | 2,865,518 | +0.72(+1.02%) |
Nov 23, 2015 | 69.75 | 70.75 | 69.72 | 70.75 | 1,683,073 | +1.36(+1.96%) |
Nov 20, 2015 | 70.05 | 70.34 | 69.35 | 69.40 | 1,961,683 | -0.41(-0.59%) |
Nov 19, 2015 | 70.16 | 70.68 | 69.74 | 69.81 | 1,335,581 | -0.19(-0.27%) |
Nov 18, 2015 | 68.86 | 70.22 | 68.36 | 69.99 | 1,941,694 | +1.43(+2.08%) |
Nov 17, 2015 | 69.52 | 69.81 | 68.12 | 68.57 | 1,861,979 | -0.97(-1.39%) |
Nov 16, 2015 | 68.80 | 69.56 | 68.73 | 69.53 | 1,610,798 | +0.77(+1.12%) |
Nov 13, 2015 | 69.90 | 70.18 | 68.38 | 68.76 | 1,871,907 | -1.10(-1.57%) |
Nov 12, 2015 | 71.07 | 71.13 | 69.81 | 69.86 | 1,268,377 | -1.17(-1.65%) |
Nov 11, 2015 | 70.55 | 71.36 | 70.39 | 71.04 | 1,105,614 | +0.65(+0.92%) |
Nov 10, 2015 | 69.92 | 70.49 | 69.42 | 70.39 | 1,449,755 | +0.56(+0.80%) |
Nov 09, 2015 | 70.55 | 70.68 | 69.40 | 69.83 | 1,682,806 | -0.85(-1.21%) |
Nov 06, 2015 | 71.57 | 71.79 | 70.08 | 70.68 | 1,538,874 | -1.27(-1.77%) |
Nov 05, 2015 | 72.34 | 72.59 | 71.73 | 71.95 | 1,563,501 | +0.00(+0.00%) |
Nov 04, 2015 | 72.48 | 72.58 | 71.42 | 71.95 | 1,733,591 | -0.29(-0.40%) |
Nov 03, 2015 | 72.04 | 72.54 | 71.68 | 72.24 | 2,020,272 | +0.08(+0.11%) |
Nov 02, 2015 | 72.91 | 73.18 | 71.53 | 72.16 | 2,324,333 | -0.60(-0.82%) |
Oct 30, 2015 | 73.11 | 73.65 | 72.74 | 72.76 | 1,634,690 | -0.22(-0.30%) |
Oct 29, 2015 | 72.36 | 73.56 | 71.42 | 72.98 | 4,234,599 | +0.59(+0.82%) |
Oct 28, 2015 | 74.61 | 75.00 | 72.21 | 72.39 | 5,006,520 | -5.00(-6.46%) |
Oct 27, 2015 | 77.65 | 77.89 | 76.91 | 77.39 | 1,652,527 | -0.52(-0.66%) |
Oct 26, 2015 | 78.47 | 78.60 | 77.34 | 77.90 | 1,141,971 | -0.58(-0.74%) |
Oct 23, 2015 | 78.96 | 79.37 | 77.88 | 78.49 | 923,691 | -0.21(-0.27%) |
Oct 22, 2015 | 77.64 | 78.90 | 77.56 | 78.70 | 1,214,905 | +1.54(+2.00%) |
Oct 21, 2015 | 77.44 | 77.77 | 77.13 | 77.16 | 1,293,526 | -0.13(-0.17%) |
Oct 20, 2015 | 77.94 | 77.97 | 77.14 | 77.29 | 1,036,787 | -0.85(-1.09%) |
Oct 19, 2015 | 77.94 | 78.51 | 77.94 | 78.14 | 599,041 | -0.02(-0.03%) |
Oct 16, 2015 | 78.10 | 78.46 | 77.62 | 78.17 | 638,646 | +0.45(+0.58%) |
Oct 15, 2015 | 77.91 | 78.15 | 76.80 | 77.71 | 933,067 | +0.35(+0.46%) |
Oct 14, 2015 | 78.49 | 78.67 | 77.16 | 77.36 | 998,365 | -1.18(-1.50%) |
Oct 13, 2015 | 79.40 | 79.67 | 78.39 | 78.54 | 1,295,479 | -1.09(-1.37%) |
Oct 12, 2015 | 79.33 | 79.86 | 79.22 | 79.63 | 601,293 | +0.42(+0.53%) |
Oct 09, 2015 | 79.53 | 79.90 | 78.96 | 79.22 | 914,350 | -0.36(-0.45%) |
Oct 08, 2015 | 78.47 | 79.72 | 78.03 | 79.58 | 1,207,585 | +1.09(+1.39%) |
Oct 07, 2015 | 77.65 | 78.52 | 77.12 | 78.49 | 1,514,311 | +1.23(+1.59%) |
Oct 06, 2015 | 78.31 | 78.33 | 76.66 | 77.25 | 1,545,353 | -1.08(-1.38%) |
Oct 05, 2015 | 77.75 | 78.71 | 77.41 | 78.34 | 2,195,353 | +0.97(+1.25%) |
Oct 02, 2015 | 74.51 | 77.40 | 74.51 | 77.37 | 1,487,577 | +1.85(+2.46%) |
Oct 01, 2015 | 75.70 | 75.38 | 74.54 | 75.52 | 1,543,705 | +0.14(+0.18%) |
Sep 30, 2015 | 76.50 | 76.69 | 74.80 | 75.38 | 1,455,259 | -0.42(-0.55%) |
Sep 29, 2015 | 74.83 | 75.93 | 74.77 | 75.79 | 1,476,642 | +0.91(+1.22%) |
Sep 28, 2015 | 75.71 | 76.01 | 74.83 | 74.88 | 898,436 | -1.05(-1.38%) |
Sep 25, 2015 | 75.99 | 76.83 | 75.62 | 75.93 | 757,082 | +0.39(+0.51%) |
Sep 24, 2015 | 74.87 | 75.65 | 74.87 | 75.55 | 866,630 | +0.20(+0.26%) |
Sep 23, 2015 | 75.18 | 75.43 | 74.71 | 75.35 | 734,263 | +0.11(+0.15%) |
Sep 22, 2015 | 75.25 | 75.33 | 74.75 | 75.24 | 1,020,777 | -0.88(-1.15%) |
Sep 21, 2015 | 76.22 | 76.55 | 75.80 | 76.11 | 998,096 | +0.26(+0.35%) |
Sep 18, 2015 | 75.62 | 76.46 | 75.62 | 75.85 | 2,336,582 | -0.69(-0.90%) |
Sep 17, 2015 | 76.86 | 77.46 | 76.16 | 76.54 | 1,245,561 | -0.36(-0.47%) |
Sep 16, 2015 | 75.33 | 77.08 | 75.27 | 76.90 | 1,995,241 | +2.45(+3.29%) |
Sep 15, 2015 | 74.10 | 74.60 | 73.54 | 74.45 | 1,140,931 | +0.43(+0.59%) |
Sep 14, 2015 | 74.79 | 74.79 | 73.82 | 74.01 | 1,002,438 | -0.81(-1.09%) |
Sep 11, 2015 | 74.34 | 74.89 | 73.90 | 74.83 | 876,039 | +0.41(+0.55%) |
Sep 10, 2015 | 73.92 | 74.99 | 73.78 | 74.42 | 1,045,374 | +0.27(+0.37%) |
Sep 09, 2015 | 76.32 | 76.37 | 73.96 | 74.15 | 1,633,306 | -1.42(-1.88%) |
Sep 08, 2015 | 74.50 | 75.80 | 74.32 | 75.56 | 1,475,353 | +1.96(+2.66%) |
Sep 04, 2015 | 73.19 | 73.60 | 73.60 | 73.60 | 1,651,566 | -0.43(-0.58%) |
Sep 03, 2015 | 72.97 | 74.21 | 72.79 | 74.03 | 1,613,655 | +1.33(+1.83%) |
Sep 02, 2015 | 72.18 | 72.73 | 71.96 | 72.70 | 1,011,842 | +1.26(+1.77%) |