Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 83.36 | 83.55 | 82.97 | 83.08 | 3,620,036 | -0.09(-0.11%) |
Nov 27, 2015 | 82.84 | 83.44 | 82.66 | 83.16 | 1,432,274 | +0.34(+0.41%) |
Nov 25, 2015 | 82.70 | 82.82 | 82.82 | 82.82 | 4,661,107 | +0.37(+0.45%) |
Nov 24, 2015 | 82.56 | 82.96 | 81.59 | 82.45 | 7,194,052 | -1.13(-1.36%) |
Nov 23, 2015 | 84.36 | 84.66 | 82.99 | 83.59 | 3,922,172 | -0.83(-0.98%) |
Nov 20, 2015 | 84.23 | 84.83 | 84.19 | 84.42 | 3,205,762 | +0.47(+0.56%) |
Nov 19, 2015 | 83.32 | 84.06 | 83.17 | 83.95 | 4,265,258 | +0.78(+0.94%) |
Nov 18, 2015 | 82.01 | 83.24 | 81.85 | 83.16 | 3,206,558 | +1.41(+1.73%) |
Nov 17, 2015 | 82.46 | 82.46 | 81.47 | 81.75 | 3,033,054 | -0.06(-0.07%) |
Nov 16, 2015 | 80.32 | 81.83 | 80.22 | 81.81 | 2,892,068 | +1.49(+1.86%) |
Nov 13, 2015 | 80.85 | 81.45 | 80.08 | 80.32 | 3,078,615 | -0.71(-0.87%) |
Nov 12, 2015 | 81.41 | 81.55 | 80.75 | 81.02 | 4,377,430 | -1.03(-1.25%) |
Nov 11, 2015 | 81.75 | 82.74 | 81.40 | 82.05 | 2,902,526 | +0.68(+0.84%) |
Nov 10, 2015 | 81.26 | 81.73 | 80.50 | 81.36 | 3,470,358 | -0.25(-0.30%) |
Nov 09, 2015 | 82.12 | 82.33 | 81.06 | 81.61 | 4,120,803 | -1.02(-1.24%) |
Nov 06, 2015 | 81.74 | 82.64 | 81.53 | 82.64 | 3,091,151 | +0.32(+0.39%) |
Nov 05, 2015 | 82.14 | 82.57 | 81.73 | 82.32 | 2,799,549 | +0.18(+0.22%) |
Nov 04, 2015 | 82.39 | 82.81 | 82.01 | 82.13 | 2,442,332 | -0.22(-0.27%) |
Nov 03, 2015 | 82.61 | 82.80 | 82.15 | 82.36 | 3,104,119 | -0.42(-0.51%) |
Nov 02, 2015 | 82.06 | 82.91 | 81.84 | 82.78 | 3,081,889 | +0.72(+0.87%) |
Oct 30, 2015 | 82.07 | 82.63 | 81.79 | 82.06 | 3,679,048 | +0.27(+0.33%) |
Oct 29, 2015 | 82.03 | 82.51 | 81.31 | 81.79 | 3,938,166 | -0.51(-0.62%) |
Oct 28, 2015 | 81.45 | 82.36 | 81.21 | 82.30 | 3,166,539 | +0.90(+1.10%) |
Oct 27, 2015 | 81.51 | 81.83 | 81.07 | 81.40 | 3,086,494 | -0.26(-0.32%) |
Oct 26, 2015 | 82.17 | 82.17 | 81.48 | 81.67 | 2,393,564 | -0.28(-0.34%) |
Oct 23, 2015 | 82.09 | 82.48 | 81.12 | 81.94 | 5,171,083 | +0.44(+0.54%) |
Oct 22, 2015 | 78.88 | 81.76 | 78.88 | 81.51 | 5,557,915 | +3.03(+3.86%) |
Oct 21, 2015 | 78.56 | 79.39 | 78.05 | 78.48 | 4,582,355 | +0.39(+0.50%) |
Oct 20, 2015 | 77.23 | 78.53 | 77.23 | 78.09 | 5,851,293 | +0.87(+1.13%) |
Oct 19, 2015 | 76.91 | 77.49 | 76.68 | 77.22 | 7,485,989 | +0.12(+0.15%) |
Oct 16, 2015 | 79.46 | 80.13 | 75.75 | 77.10 | 15,915,669 | -1.17(-1.49%) |
Oct 15, 2015 | 78.53 | 78.53 | 77.40 | 78.27 | 7,573,084 | +0.19(+0.24%) |
Oct 14, 2015 | 79.35 | 79.46 | 78.06 | 78.07 | 4,469,202 | -1.24(-1.56%) |
Oct 13, 2015 | 80.00 | 80.32 | 79.23 | 79.31 | 4,606,581 | -1.33(-1.66%) |
Oct 12, 2015 | 80.48 | 80.79 | 80.12 | 80.65 | 2,217,702 | +0.27(+0.34%) |
Oct 09, 2015 | 80.35 | 81.13 | 80.26 | 80.38 | 4,167,627 | +0.07(+0.09%) |
Oct 08, 2015 | 78.72 | 80.57 | 78.69 | 80.31 | 3,882,037 | +1.26(+1.59%) |
Oct 07, 2015 | 78.69 | 79.56 | 78.47 | 79.05 | 3,754,454 | +1.02(+1.30%) |
Oct 06, 2015 | 78.17 | 78.73 | 77.99 | 78.03 | 3,279,549 | -0.14(-0.17%) |
Oct 05, 2015 | 77.14 | 78.61 | 76.99 | 78.17 | 4,664,775 | +1.46(+1.91%) |
Oct 02, 2015 | 74.19 | 76.76 | 73.90 | 76.71 | 4,804,532 | +1.45(+1.93%) |
Oct 01, 2015 | 75.28 | 76.34 | 74.37 | 75.25 | 4,172,561 | +0.02(+0.02%) |
Sep 30, 2015 | 74.41 | 75.35 | 74.28 | 75.24 | 5,534,427 | +1.72(+2.35%) |
Sep 29, 2015 | 73.08 | 73.97 | 72.87 | 73.51 | 4,345,306 | +0.74(+1.02%) |
Sep 28, 2015 | 73.76 | 74.20 | 72.76 | 72.77 | 5,490,698 | -1.53(-2.06%) |
Sep 25, 2015 | 75.29 | 75.32 | 73.93 | 74.31 | 4,906,491 | -0.08(-0.11%) |
Sep 24, 2015 | 74.41 | 74.65 | 72.89 | 74.39 | 7,016,831 | -0.77(-1.03%) |
Sep 23, 2015 | 76.45 | 76.64 | 74.79 | 75.16 | 7,193,702 | -1.15(-1.51%) |
Sep 22, 2015 | 76.50 | 76.60 | 75.66 | 76.31 | 5,765,990 | -1.35(-1.74%) |
Sep 21, 2015 | 78.01 | 78.34 | 77.23 | 77.66 | 3,377,139 | -0.24(-0.31%) |
Sep 18, 2015 | 78.89 | 78.95 | 77.67 | 77.90 | 6,167,742 | -1.98(-2.48%) |
Sep 17, 2015 | 80.20 | 81.28 | 79.70 | 79.88 | 3,399,777 | -0.34(-0.43%) |
Sep 16, 2015 | 80.01 | 80.35 | 79.76 | 80.22 | 4,083,020 | +0.51(+0.64%) |
Sep 15, 2015 | 79.17 | 80.04 | 78.88 | 79.71 | 3,773,025 | +0.87(+1.11%) |
Sep 14, 2015 | 79.46 | 79.46 | 78.61 | 78.84 | 3,152,000 | -0.32(-0.40%) |
Sep 11, 2015 | 79.04 | 79.17 | 78.21 | 79.16 | 3,218,090 | +0.06(+0.07%) |
Sep 10, 2015 | 78.44 | 79.57 | 78.07 | 79.10 | 4,435,058 | +0.55(+0.70%) |
Sep 09, 2015 | 79.81 | 80.27 | 78.38 | 78.55 | 4,145,000 | -0.75(-0.95%) |
Sep 08, 2015 | 78.51 | 79.31 | 78.18 | 79.31 | 4,675,429 | +2.56(+3.33%) |
Sep 04, 2015 | 77.32 | 76.75 | 76.75 | 76.75 | 4,598,340 | -1.57(-2.01%) |
Sep 03, 2015 | 78.28 | 79.18 | 78.16 | 78.32 | 3,932,079 | +0.45(+0.57%) |
Sep 02, 2015 | 77.10 | 77.88 | 76.68 | 77.88 | 4,806,556 | +1.63(+2.14%) |