Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 73.69 | 73.78 | 73.51 | 73.53 | 1,858,229 | -0.20(-0.27%) |
Nov 27, 2015 | 73.71 | 73.77 | 73.64 | 73.73 | 557,553 | +0.01(+0.01%) |
Nov 25, 2015 | 73.83 | 73.72 | 73.72 | 73.72 | 638,107 | -0.07(-0.09%) |
Nov 24, 2015 | 73.86 | 73.86 | 73.66 | 73.79 | 1,181,105 | -0.07(-0.10%) |
Nov 23, 2015 | 73.88 | 73.96 | 73.80 | 73.87 | 954,271 | -0.07(-0.10%) |
Nov 20, 2015 | 73.85 | 74.01 | 73.81 | 73.94 | 2,104,598 | +0.23(+0.31%) |
Nov 19, 2015 | 73.72 | 73.76 | 73.66 | 73.71 | 1,390,221 | +0.14(+0.18%) |
Nov 18, 2015 | 73.69 | 73.69 | 73.51 | 73.57 | 795,340 | +0.18(+0.24%) |
Nov 17, 2015 | 73.35 | 73.43 | 73.24 | 73.40 | 1,317,278 | +0.17(+0.23%) |
Nov 16, 2015 | 73.02 | 73.23 | 72.95 | 73.23 | 2,716,917 | +0.04(+0.06%) |
Nov 13, 2015 | 73.21 | 73.25 | 73.06 | 73.19 | 1,059,710 | -0.11(-0.15%) |
Nov 12, 2015 | 73.21 | 73.37 | 73.19 | 73.30 | 1,230,378 | +0.14(+0.19%) |
Nov 11, 2015 | 72.94 | 73.21 | 72.94 | 73.16 | 527,161 | +0.02(+0.03%) |
Nov 10, 2015 | 72.97 | 73.17 | 72.89 | 73.14 | 680,195 | +0.09(+0.13%) |
Nov 09, 2015 | 73.02 | 73.27 | 72.94 | 73.04 | 944,400 | -0.35(-0.48%) |
Nov 06, 2015 | 73.42 | 73.44 | 73.15 | 73.40 | 1,608,440 | -0.45(-0.61%) |
Nov 05, 2015 | 73.85 | 73.95 | 73.68 | 73.85 | 1,239,464 | +0.09(+0.12%) |
Nov 04, 2015 | 73.95 | 74.15 | 73.73 | 73.76 | 1,022,784 | -0.01(-0.02%) |
Nov 03, 2015 | 73.59 | 73.83 | 73.52 | 73.77 | 1,516,425 | +0.41(+0.55%) |
Nov 02, 2015 | 73.30 | 73.62 | 73.25 | 73.36 | 4,916,699 | +0.05(+0.07%) |
Oct 30, 2015 | 73.47 | 73.53 | 73.25 | 73.31 | 1,320,638 | -0.15(-0.20%) |
Oct 29, 2015 | 73.47 | 73.57 | 73.40 | 73.46 | 968,481 | +0.11(+0.15%) |
Oct 28, 2015 | 73.66 | 73.81 | 73.30 | 73.35 | 838,070 | -0.30(-0.41%) |
Oct 27, 2015 | 73.69 | 73.80 | 73.55 | 73.65 | 1,907,450 | -0.20(-0.27%) |
Oct 26, 2015 | 73.75 | 73.95 | 73.72 | 73.86 | 643,242 | +0.04(+0.06%) |
Oct 23, 2015 | 73.87 | 73.93 | 73.74 | 73.82 | 1,018,016 | +0.15(+0.20%) |
Oct 22, 2015 | 73.39 | 73.71 | 73.30 | 73.67 | 982,610 | +0.31(+0.42%) |
Oct 21, 2015 | 73.32 | 73.45 | 73.28 | 73.36 | 893,989 | -0.26(-0.35%) |
Oct 20, 2015 | 73.72 | 73.82 | 73.49 | 73.61 | 1,659,543 | -0.41(-0.55%) |
Oct 19, 2015 | 73.79 | 74.03 | 73.79 | 74.02 | 1,070,200 | +0.01(+0.01%) |
Oct 16, 2015 | 73.90 | 74.11 | 73.73 | 74.01 | 1,711,422 | +0.40(+0.54%) |
Oct 15, 2015 | 73.52 | 73.62 | 73.42 | 73.61 | 1,056,360 | +0.36(+0.50%) |
Oct 14, 2015 | 73.13 | 73.26 | 72.99 | 73.25 | 1,038,557 | +0.33(+0.45%) |
Oct 13, 2015 | 73.26 | 73.26 | 72.92 | 72.92 | 1,147,348 | -0.51(-0.70%) |
Oct 12, 2015 | 73.22 | 73.45 | 73.22 | 73.43 | 411,307 | +0.09(+0.13%) |
Oct 09, 2015 | 73.16 | 73.35 | 73.13 | 73.34 | 685,858 | +0.30(+0.42%) |
Oct 08, 2015 | 72.83 | 73.05 | 72.71 | 73.03 | 987,099 | +0.03(+0.05%) |
Oct 07, 2015 | 73.06 | 73.19 | 72.85 | 73.00 | 1,049,653 | +0.23(+0.32%) |
Oct 06, 2015 | 72.56 | 72.80 | 72.53 | 72.77 | 1,075,035 | +0.23(+0.32%) |
Oct 05, 2015 | 72.40 | 72.66 | 72.30 | 72.54 | 922,037 | +0.36(+0.50%) |
Oct 02, 2015 | 71.80 | 72.18 | 71.65 | 72.18 | 1,499,681 | +0.81(+1.14%) |
Oct 01, 2015 | 71.72 | 71.88 | 71.34 | 71.37 | 4,581,217 | -0.20(-0.28%) |
Sep 30, 2015 | 71.39 | 71.57 | 71.35 | 71.57 | 1,464,492 | +0.51(+0.72%) |
Sep 29, 2015 | 71.01 | 71.11 | 70.87 | 71.06 | 1,026,683 | -0.16(-0.23%) |
Sep 28, 2015 | 71.55 | 71.64 | 71.10 | 71.22 | 767,555 | -0.62(-0.86%) |
Sep 25, 2015 | 72.19 | 72.19 | 71.75 | 71.84 | 612,228 | -0.17(-0.23%) |
Sep 24, 2015 | 71.81 | 72.07 | 71.71 | 72.01 | 1,636,132 | -0.24(-0.34%) |
Sep 23, 2015 | 72.45 | 72.49 | 72.17 | 72.25 | 1,112,899 | -0.15(-0.20%) |
Sep 22, 2015 | 72.72 | 73.23 | 72.39 | 72.40 | 848,825 | -0.59(-0.80%) |
Sep 21, 2015 | 73.37 | 73.41 | 72.98 | 72.99 | 1,174,838 | -0.41(-0.56%) |
Sep 18, 2015 | 73.30 | 73.48 | 73.26 | 73.40 | 1,583,019 | +0.19(+0.26%) |
Sep 17, 2015 | 72.78 | 73.30 | 72.76 | 73.21 | 1,019,173 | +0.42(+0.58%) |
Sep 16, 2015 | 72.67 | 72.84 | 72.45 | 72.78 | 1,912,770 | +0.30(+0.41%) |
Sep 15, 2015 | 72.52 | 72.65 | 72.47 | 72.49 | 856,602 | -0.09(-0.12%) |
Sep 14, 2015 | 72.45 | 72.58 | 72.45 | 72.58 | 350,501 | +0.05(+0.06%) |
Sep 11, 2015 | 72.52 | 72.56 | 72.44 | 72.53 | 774,243 | +0.01(+0.02%) |
Sep 10, 2015 | 72.57 | 72.64 | 72.48 | 72.52 | 895,925 | -0.11(-0.15%) |
Sep 09, 2015 | 72.60 | 72.65 | 72.43 | 72.62 | 1,445,795 | +0.24(+0.33%) |
Sep 08, 2015 | 72.38 | 72.52 | 72.38 | 72.38 | 866,312 | -0.03(-0.04%) |
Sep 04, 2015 | 72.43 | 72.41 | 72.41 | 72.41 | 1,038,528 | -0.05(-0.07%) |
Sep 03, 2015 | 72.15 | 72.56 | 72.13 | 72.46 | 1,178,773 | +0.38(+0.52%) |
Sep 02, 2015 | 72.19 | 72.28 | 72.04 | 72.08 | 1,159,745 | -0.32(-0.44%) |