Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 79.72 | 79.72 | 79.38 | 79.40 | 1,159 | -0.42(-0.52%) |
Nov 25, 2015 | 79.72 | 79.81 | 79.72 | 79.81 | 173 | +0.27(+0.34%) |
Nov 24, 2015 | 79.47 | 79.54 | 79.12 | 79.54 | 1,284 | -0.09(-0.11%) |
Nov 23, 2015 | 79.75 | 79.75 | 79.63 | 79.63 | 909 | +0.00(+0.00%) |
Nov 20, 2015 | 79.88 | 79.88 | 79.63 | 79.63 | 1,415 | +0.38(+0.48%) |
Nov 19, 2015 | 79.56 | 79.56 | 79.24 | 79.24 | 3,271 | -0.14(-0.18%) |
Nov 18, 2015 | 78.67 | 79.38 | 78.67 | 79.38 | 2,312 | +0.91(+1.16%) |
Nov 17, 2015 | 78.62 | 78.62 | 78.47 | 78.47 | 829 | +0.47(+0.60%) |
Nov 16, 2015 | 77.63 | 78.00 | 77.63 | 78.00 | 335 | +0.43(+0.56%) |
Nov 13, 2015 | 77.57 | 77.57 | 77.57 | 77.57 | 228 | -0.20(-0.25%) |
Nov 12, 2015 | 78.36 | 78.36 | 77.77 | 77.77 | 2,309 | -1.31(-1.66%) |
Nov 09, 2015 | 78.55 | 79.08 | 78.55 | 79.08 | 75 | -0.41(-0.52%) |
Nov 06, 2015 | 79.80 | 79.80 | 79.03 | 79.49 | 690 | -0.33(-0.41%) |
Nov 05, 2015 | 79.96 | 79.96 | 79.38 | 79.82 | 2,328 | +0.02(+0.02%) |
Nov 04, 2015 | 80.14 | 80.14 | 79.80 | 79.80 | 582 | -0.08(-0.10%) |
Nov 03, 2015 | 80.22 | 80.22 | 79.88 | 79.88 | 465 | -0.69(-0.86%) |
Nov 02, 2015 | 80.58 | 80.58 | 80.58 | 80.58 | 451 | +1.33(+1.68%) |
Oct 29, 2015 | 79.18 | 79.25 | 79.18 | 79.25 | 292 | +0.78(+1.00%) |
Oct 26, 2015 | 78.46 | 78.46 | 78.46 | 78.46 | 36 | -0.18(-0.22%) |
Oct 23, 2015 | 78.39 | 78.64 | 78.21 | 78.64 | 1,116 | +2.38(+3.12%) |
Oct 21, 2015 | 76.53 | 76.58 | 76.04 | 76.26 | 3 | -0.21(-0.28%) |
Oct 20, 2015 | 76.97 | 76.97 | 76.45 | 76.47 | 2,182 | -0.11(-0.14%) |
Oct 19, 2015 | 76.62 | 76.62 | 76.42 | 76.58 | 720 | +0.46(+0.61%) |
Oct 14, 2015 | 76.11 | 76.11 | 76.11 | 76.11 | 232 | -0.30(-0.39%) |
Oct 12, 2015 | 76.41 | 76.41 | 76.41 | 76.41 | 16 | +0.20(+0.26%) |
Oct 08, 2015 | 75.59 | 76.21 | 76.21 | 76.21 | 715 | +1.46(+1.95%) |
Oct 07, 2015 | 75.36 | 75.36 | 74.75 | 74.75 | 2,975 | +0.04(+0.05%) |
Oct 06, 2015 | 74.88 | 74.88 | 74.71 | 74.71 | 1,017 | -0.15(-0.20%) |
Oct 05, 2015 | 74.54 | 74.86 | 74.42 | 74.86 | 2,438 | +2.63(+3.64%) |
Oct 02, 2015 | 72.23 | 72.23 | 72.23 | 72.23 | 343 | +0.12(+0.17%) |
Sep 30, 2015 | 72.33 | 72.11 | 72.11 | 72.11 | 817 | +1.17(+1.65%) |
Sep 29, 2015 | 70.93 | 70.93 | 70.93 | 70.93 | 510 | -0.24(-0.34%) |
Sep 28, 2015 | 71.65 | 71.65 | 71.17 | 71.17 | 1,003 | -2.25(-3.06%) |
Sep 25, 2015 | 73.44 | 73.44 | 73.42 | 73.42 | 934 | +0.11(+0.15%) |
Sep 23, 2015 | 73.31 | 73.31 | 73.31 | 73.31 | 3,065 | +0.07(+0.09%) |
Sep 22, 2015 | 73.24 | 73.24 | 73.24 | 73.24 | 301 | -1.35(-1.81%) |
Sep 21, 2015 | 74.59 | 74.59 | 74.59 | 74.59 | 447 | +0.16(+0.21%) |
Sep 18, 2015 | 74.72 | 74.72 | 74.43 | 74.43 | 509 | -0.59(-0.78%) |
Sep 15, 2015 | 74.45 | 75.02 | 74.45 | 75.02 | 80 | +1.18(+1.60%) |
Sep 14, 2015 | 73.83 | 73.83 | 73.83 | 73.83 | 1,116 | -0.15(-0.20%) |
Sep 11, 2015 | 73.98 | 73.98 | 73.98 | 73.98 | 150 | +0.23(+0.32%) |
Sep 10, 2015 | 73.75 | 73.75 | 73.75 | 73.75 | 150 | -0.99(-1.32%) |
Sep 09, 2015 | 74.75 | 74.78 | 74.73 | 74.73 | 414 | +0.58(+0.78%) |
Sep 08, 2015 | 73.73 | 74.24 | 73.65 | 74.16 | 22,632 | +1.56(+2.14%) |
Sep 04, 2015 | 72.43 | 72.60 | 72.60 | 72.60 | 6,232 | -1.01(-1.37%) |
Sep 03, 2015 | 73.83 | 73.83 | 73.58 | 73.61 | 1,084 | +1.06(+1.46%) |
Sep 02, 2015 | 72.55 | 72.55 | 72.55 | 72.55 | 546 | +0.71(+0.99%) |