Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 76.94 | 77.51 | 76.35 | 77.15 | 1,943,192 | +0.09(+0.12%) |
Nov 27, 2015 | 77.68 | 77.77 | 76.53 | 77.06 | 826,742 | -0.13(-0.17%) |
Nov 25, 2015 | 76.73 | 77.19 | 77.19 | 77.19 | 1,684,565 | +0.53(+0.70%) |
Nov 24, 2015 | 77.27 | 78.05 | 76.13 | 76.66 | 3,975,681 | -2.42(-3.07%) |
Nov 23, 2015 | 78.37 | 79.54 | 78.31 | 79.09 | 2,111,503 | +0.76(+0.97%) |
Nov 20, 2015 | 78.69 | 79.12 | 78.12 | 78.33 | 2,416,299 | -0.27(-0.35%) |
Nov 19, 2015 | 78.91 | 79.17 | 78.14 | 78.60 | 2,039,598 | +0.15(+0.19%) |
Nov 18, 2015 | 78.37 | 79.00 | 77.78 | 78.45 | 2,673,664 | +0.29(+0.37%) |
Nov 17, 2015 | 79.16 | 79.80 | 77.89 | 78.16 | 2,628,511 | -0.45(-0.57%) |
Nov 16, 2015 | 78.93 | 78.96 | 77.14 | 78.61 | 3,360,892 | -0.95(-1.19%) |
Nov 13, 2015 | 80.96 | 81.31 | 79.17 | 79.56 | 2,292,703 | -1.85(-2.27%) |
Nov 12, 2015 | 81.54 | 82.14 | 81.00 | 81.41 | 1,753,721 | -0.36(-0.44%) |
Nov 11, 2015 | 82.63 | 82.78 | 81.73 | 81.77 | 855,652 | -0.50(-0.61%) |
Nov 10, 2015 | 81.18 | 82.38 | 81.08 | 82.27 | 1,313,995 | +0.82(+1.00%) |
Nov 09, 2015 | 82.73 | 82.73 | 80.68 | 81.45 | 1,571,081 | -1.37(-1.65%) |
Nov 06, 2015 | 82.59 | 83.25 | 82.24 | 82.82 | 2,243,109 | +0.14(+0.17%) |
Nov 05, 2015 | 81.45 | 82.97 | 81.39 | 82.68 | 2,307,604 | +1.07(+1.32%) |
Nov 04, 2015 | 80.55 | 81.85 | 79.99 | 81.60 | 2,176,086 | +1.07(+1.33%) |
Nov 03, 2015 | 81.22 | 81.32 | 79.56 | 80.53 | 2,314,756 | -1.42(-1.74%) |
Nov 02, 2015 | 82.15 | 83.18 | 81.29 | 81.95 | 1,714,727 | +0.02(+0.02%) |
Oct 30, 2015 | 81.49 | 82.64 | 81.40 | 81.93 | 1,937,852 | +0.32(+0.40%) |
Oct 29, 2015 | 81.27 | 81.82 | 80.19 | 81.61 | 1,414,786 | +0.32(+0.40%) |
Oct 28, 2015 | 83.54 | 83.59 | 79.60 | 81.28 | 2,827,942 | -1.82(-2.20%) |
Oct 27, 2015 | 81.83 | 83.63 | 81.48 | 83.11 | 2,100,614 | +0.86(+1.04%) |
Oct 26, 2015 | 81.63 | 82.78 | 81.03 | 82.25 | 2,518,357 | +0.62(+0.76%) |
Oct 23, 2015 | 80.38 | 82.10 | 79.25 | 81.63 | 4,717,538 | +2.74(+3.47%) |
Oct 22, 2015 | 77.79 | 78.96 | 77.56 | 78.89 | 2,878,072 | +1.11(+1.42%) |
Oct 21, 2015 | 78.54 | 79.64 | 77.65 | 77.79 | 2,821,944 | -0.49(-0.63%) |
Oct 20, 2015 | 78.59 | 79.16 | 77.49 | 78.28 | 1,925,202 | +0.04(+0.05%) |
Oct 19, 2015 | 76.09 | 78.30 | 76.00 | 78.24 | 2,539,787 | +1.74(+2.28%) |
Oct 16, 2015 | 75.93 | 76.89 | 75.87 | 76.49 | 1,768,486 | +0.72(+0.95%) |
Oct 15, 2015 | 73.38 | 76.09 | 72.95 | 75.78 | 3,146,355 | +3.22(+4.43%) |
Oct 14, 2015 | 76.14 | 76.20 | 72.55 | 72.56 | 3,355,564 | -3.91(-5.11%) |
Oct 13, 2015 | 76.81 | 77.99 | 76.23 | 76.47 | 1,352,143 | -0.92(-1.19%) |
Oct 12, 2015 | 76.62 | 78.01 | 76.39 | 77.39 | 1,605,739 | +0.33(+0.43%) |
Oct 09, 2015 | 75.78 | 77.11 | 75.49 | 77.06 | 1,779,588 | +0.48(+0.63%) |
Oct 08, 2015 | 75.41 | 76.68 | 75.03 | 76.58 | 1,680,699 | +0.69(+0.91%) |
Oct 07, 2015 | 74.63 | 75.94 | 73.91 | 75.89 | 2,785,527 | +0.65(+0.86%) |
Oct 06, 2015 | 77.80 | 78.06 | 74.92 | 75.24 | 3,550,196 | -2.57(-3.30%) |
Oct 05, 2015 | 76.25 | 77.92 | 75.84 | 77.80 | 1,833,776 | +1.78(+2.35%) |
Oct 02, 2015 | 73.77 | 76.06 | 72.74 | 76.02 | 1,986,809 | +1.14(+1.52%) |
Oct 01, 2015 | 74.34 | 75.32 | 73.30 | 74.88 | 2,962,400 | +0.66(+0.89%) |
Sep 30, 2015 | 72.92 | 74.30 | 72.60 | 74.22 | 3,052,728 | +2.70(+3.77%) |
Sep 29, 2015 | 72.61 | 72.87 | 70.90 | 71.52 | 3,462,823 | -1.24(-1.71%) |
Sep 28, 2015 | 75.11 | 75.37 | 71.91 | 72.76 | 2,709,338 | -3.11(-4.10%) |
Sep 25, 2015 | 76.82 | 77.69 | 75.58 | 75.87 | 2,257,446 | -0.41(-0.54%) |
Sep 24, 2015 | 77.01 | 77.36 | 75.54 | 76.28 | 3,053,013 | -1.80(-2.30%) |
Sep 23, 2015 | 77.35 | 78.49 | 77.05 | 78.08 | 2,158,814 | +1.10(+1.43%) |
Sep 22, 2015 | 79.79 | 79.94 | 76.04 | 76.98 | 4,923,254 | -4.00(-4.94%) |
Sep 21, 2015 | 80.23 | 81.11 | 79.89 | 80.98 | 2,504,588 | +1.42(+1.79%) |
Sep 18, 2015 | 79.46 | 80.18 | 78.77 | 79.55 | 3,464,048 | -0.82(-1.02%) |
Sep 17, 2015 | 80.36 | 81.31 | 79.66 | 80.37 | 2,640,260 | -0.20(-0.25%) |
Sep 16, 2015 | 79.49 | 80.67 | 79.00 | 80.57 | 2,786,897 | +3.74(+4.86%) |
Sep 15, 2015 | 75.94 | 77.33 | 75.10 | 76.83 | 2,888,811 | +1.65(+2.19%) |
Sep 14, 2015 | 74.32 | 75.56 | 74.26 | 75.19 | 2,298,038 | +0.63(+0.84%) |
Sep 11, 2015 | 73.60 | 74.72 | 73.32 | 74.56 | 2,365,961 | +0.44(+0.60%) |
Sep 10, 2015 | 73.87 | 74.72 | 73.03 | 74.12 | 2,182,977 | +0.37(+0.50%) |
Sep 09, 2015 | 73.94 | 75.07 | 73.56 | 73.75 | 2,813,827 | +0.25(+0.34%) |
Sep 08, 2015 | 72.30 | 73.54 | 72.02 | 73.50 | 2,238,019 | +2.41(+3.39%) |
Sep 04, 2015 | 71.13 | 71.09 | 71.09 | 71.09 | 1,574,242 | -0.60(-0.84%) |
Sep 03, 2015 | 72.24 | 73.15 | 71.35 | 71.69 | 2,040,623 | +0.11(+0.16%) |
Sep 02, 2015 | 70.22 | 71.58 | 69.85 | 71.58 | 2,202,922 | +2.29(+3.30%) |