Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 81.27 | 81.41 | 80.97 | 81.05 | 118,290 | -0.16(-0.19%) |
Nov 27, 2015 | 80.97 | 81.22 | 80.70 | 81.21 | 17,338 | +0.27(+0.33%) |
Nov 25, 2015 | 81.08 | 80.94 | 80.94 | 80.94 | 35,467 | +0.04(+0.05%) |
Nov 24, 2015 | 80.68 | 81.17 | 80.19 | 80.90 | 69,723 | -0.19(-0.23%) |
Nov 23, 2015 | 81.47 | 81.62 | 81.03 | 81.09 | 39,471 | -0.29(-0.36%) |
Nov 20, 2015 | 81.92 | 81.92 | 81.26 | 81.38 | 124,400 | -0.10(-0.12%) |
Nov 19, 2015 | 81.52 | 81.68 | 80.99 | 81.48 | 43,801 | -0.01(-0.01%) |
Nov 18, 2015 | 80.25 | 81.51 | 80.20 | 81.49 | 49,331 | +1.54(+1.93%) |
Nov 17, 2015 | 80.46 | 80.74 | 79.88 | 79.94 | 171,515 | -0.19(-0.24%) |
Nov 16, 2015 | 78.92 | 80.14 | 78.70 | 80.14 | 154,436 | +0.93(+1.17%) |
Nov 13, 2015 | 79.79 | 79.99 | 79.01 | 79.21 | 41,331 | -0.75(-0.94%) |
Nov 12, 2015 | 81.17 | 81.17 | 79.94 | 79.96 | 81,918 | -1.46(-1.80%) |
Nov 11, 2015 | 82.11 | 82.11 | 81.35 | 81.42 | 73,575 | -0.29(-0.35%) |
Nov 10, 2015 | 81.30 | 81.78 | 80.91 | 81.71 | 53,429 | +0.26(+0.32%) |
Nov 09, 2015 | 82.45 | 82.45 | 81.04 | 81.45 | 1,131,248 | -0.80(-0.98%) |
Nov 06, 2015 | 82.26 | 82.75 | 81.91 | 82.26 | 117,589 | +1.64(+2.03%) |
Nov 05, 2015 | 79.90 | 80.76 | 79.90 | 80.62 | 74,635 | +0.80(+1.00%) |
Nov 04, 2015 | 80.26 | 80.36 | 79.82 | 79.82 | 62,766 | -0.13(-0.16%) |
Nov 03, 2015 | 79.42 | 80.31 | 79.20 | 79.95 | 42,936 | +0.42(+0.53%) |
Nov 02, 2015 | 78.79 | 79.69 | 78.79 | 79.53 | 70,277 | +0.88(+1.12%) |
Oct 30, 2015 | 79.80 | 79.80 | 78.52 | 78.65 | 87,212 | -1.09(-1.37%) |
Oct 29, 2015 | 80.14 | 80.61 | 79.65 | 79.74 | 40,559 | -0.51(-0.64%) |
Oct 28, 2015 | 78.18 | 80.27 | 78.14 | 80.25 | 44,511 | +2.29(+2.93%) |
Oct 27, 2015 | 78.22 | 78.22 | 77.67 | 77.96 | 26,857 | -0.55(-0.69%) |
Oct 26, 2015 | 78.71 | 78.77 | 78.18 | 78.51 | 57,655 | -0.24(-0.31%) |
Oct 23, 2015 | 78.02 | 78.80 | 77.96 | 78.75 | 181,891 | +1.41(+1.82%) |
Oct 22, 2015 | 76.38 | 77.75 | 76.38 | 77.34 | 63,534 | +1.27(+1.67%) |
Oct 21, 2015 | 77.30 | 77.41 | 76.02 | 76.07 | 116,851 | -0.96(-1.25%) |
Oct 20, 2015 | 76.67 | 77.19 | 76.52 | 77.03 | 29,694 | +0.38(+0.50%) |
Oct 19, 2015 | 76.31 | 76.95 | 76.12 | 76.65 | 37,276 | -0.16(-0.21%) |
Oct 16, 2015 | 76.84 | 77.04 | 76.46 | 76.81 | 48,314 | +0.23(+0.29%) |
Oct 15, 2015 | 75.21 | 76.62 | 75.05 | 76.59 | 30,609 | +1.82(+2.43%) |
Oct 14, 2015 | 75.53 | 75.57 | 74.51 | 74.77 | 92,904 | -0.83(-1.10%) |
Oct 13, 2015 | 75.60 | 76.25 | 75.57 | 75.60 | 39,806 | -0.45(-0.59%) |
Oct 12, 2015 | 75.95 | 76.12 | 75.66 | 76.05 | 106,166 | +0.06(+0.08%) |
Oct 09, 2015 | 76.60 | 76.69 | 75.67 | 75.99 | 53,015 | -0.43(-0.57%) |
Oct 08, 2015 | 75.93 | 76.51 | 75.57 | 76.42 | 64,082 | +0.31(+0.41%) |
Oct 07, 2015 | 75.95 | 76.57 | 75.56 | 76.11 | 73,382 | +0.61(+0.81%) |
Oct 06, 2015 | 75.70 | 75.82 | 75.32 | 75.50 | 35,598 | -0.28(-0.37%) |
Oct 05, 2015 | 74.52 | 75.95 | 74.52 | 75.77 | 167,796 | +1.74(+2.35%) |
Oct 02, 2015 | 72.52 | 74.03 | 71.38 | 74.03 | 224,583 | -0.20(-0.27%) |
Oct 01, 2015 | 74.01 | 74.41 | 73.30 | 74.23 | 42,207 | +0.24(+0.33%) |
Sep 30, 2015 | 73.83 | 74.03 | 73.13 | 73.99 | 26,100 | +0.99(+1.35%) |
Sep 29, 2015 | 72.88 | 73.03 | 72.25 | 73.00 | 93,138 | +0.17(+0.24%) |
Sep 28, 2015 | 74.40 | 74.40 | 72.73 | 72.83 | 343,743 | -2.11(-2.82%) |
Sep 25, 2015 | 75.01 | 75.44 | 74.60 | 74.94 | 60,086 | +1.12(+1.51%) |
Sep 24, 2015 | 73.59 | 73.90 | 73.11 | 73.83 | 149,651 | -0.59(-0.79%) |
Sep 23, 2015 | 74.32 | 74.68 | 73.98 | 74.41 | 107,473 | +0.14(+0.19%) |
Sep 22, 2015 | 74.15 | 74.59 | 73.74 | 74.27 | 71,698 | -0.99(-1.31%) |
Sep 21, 2015 | 74.87 | 75.59 | 74.87 | 75.26 | 55,743 | +0.84(+1.12%) |
Sep 18, 2015 | 75.26 | 75.26 | 74.24 | 74.42 | 224,779 | -1.75(-2.30%) |
Sep 17, 2015 | 77.52 | 78.09 | 75.90 | 76.17 | 118,046 | -1.29(-1.67%) |
Sep 16, 2015 | 77.08 | 77.58 | 76.59 | 77.47 | 36,016 | +0.42(+0.55%) |
Sep 15, 2015 | 76.09 | 77.30 | 75.99 | 77.04 | 42,951 | +1.19(+1.57%) |
Sep 14, 2015 | 75.87 | 76.17 | 75.62 | 75.85 | 28,061 | -0.20(-0.26%) |
Sep 11, 2015 | 75.61 | 76.05 | 75.29 | 76.05 | 40,903 | +0.13(+0.17%) |
Sep 10, 2015 | 75.37 | 76.41 | 75.20 | 75.92 | 50,918 | +0.42(+0.56%) |
Sep 09, 2015 | 77.24 | 77.60 | 75.31 | 75.50 | 63,032 | -0.98(-1.29%) |
Sep 08, 2015 | 75.86 | 76.54 | 75.50 | 76.48 | 114,409 | +2.05(+2.76%) |
Sep 04, 2015 | 75.18 | 74.43 | 74.43 | 74.43 | 94,548 | -1.35(-1.78%) |
Sep 03, 2015 | 75.67 | 76.62 | 75.51 | 75.78 | 79,338 | +0.52(+0.69%) |
Sep 02, 2015 | 74.98 | 75.44 | 74.22 | 75.26 | 212,831 | +1.09(+1.47%) |