Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 74.19 | 74.19 | 73.23 | 73.31 | 9,517,594 | -0.63(-0.85%) |
Nov 27, 2015 | 74.23 | 74.23 | 73.63 | 73.94 | 2,515,145 | -0.27(-0.37%) |
Nov 25, 2015 | 73.97 | 74.21 | 74.21 | 74.21 | 4,080,529 | +0.37(+0.50%) |
Nov 24, 2015 | 73.41 | 74.05 | 73.07 | 73.84 | 5,008,695 | -0.15(-0.21%) |
Nov 23, 2015 | 73.84 | 74.28 | 73.70 | 73.99 | 4,597,123 | +0.27(+0.37%) |
Nov 20, 2015 | 73.40 | 73.73 | 73.22 | 73.72 | 6,131,940 | +0.87(+1.20%) |
Nov 19, 2015 | 72.81 | 73.12 | 72.65 | 72.85 | 6,263,397 | +0.09(+0.12%) |
Nov 18, 2015 | 71.73 | 72.85 | 71.57 | 72.76 | 7,864,899 | +1.23(+1.71%) |
Nov 17, 2015 | 71.75 | 72.16 | 71.29 | 71.53 | 8,206,144 | +0.14(+0.19%) |
Nov 16, 2015 | 70.26 | 71.40 | 70.11 | 71.40 | 8,113,993 | +0.85(+1.21%) |
Nov 13, 2015 | 71.99 | 72.08 | 70.46 | 70.54 | 12,536,478 | -1.91(-2.63%) |
Nov 12, 2015 | 72.67 | 73.14 | 72.39 | 72.45 | 6,694,725 | -0.68(-0.93%) |
Nov 11, 2015 | 73.72 | 73.74 | 72.97 | 73.13 | 7,808,761 | -0.44(-0.59%) |
Nov 10, 2015 | 72.77 | 73.56 | 72.67 | 73.56 | 8,078,450 | +0.69(+0.95%) |
Nov 09, 2015 | 73.55 | 73.78 | 72.37 | 72.87 | 7,712,220 | -1.02(-1.38%) |
Nov 06, 2015 | 73.69 | 74.06 | 73.42 | 73.89 | 7,265,019 | +0.01(+0.01%) |
Nov 05, 2015 | 73.73 | 74.10 | 73.34 | 73.88 | 7,674,337 | +0.26(+0.36%) |
Nov 04, 2015 | 74.23 | 74.30 | 73.25 | 73.62 | 6,904,325 | -0.48(-0.65%) |
Nov 03, 2015 | 73.74 | 74.29 | 73.68 | 74.10 | 8,025,650 | +0.28(+0.38%) |
Nov 02, 2015 | 73.75 | 73.92 | 73.28 | 73.82 | 8,523,103 | +0.34(+0.46%) |
Oct 30, 2015 | 73.47 | 73.97 | 73.28 | 73.48 | 8,562,887 | +0.15(+0.21%) |
Oct 29, 2015 | 73.02 | 73.46 | 72.32 | 73.33 | 5,206,192 | +0.21(+0.29%) |
Oct 28, 2015 | 72.71 | 73.12 | 72.17 | 73.12 | 12,515,207 | +0.69(+0.95%) |
Oct 27, 2015 | 72.60 | 72.69 | 72.12 | 72.43 | 4,926,746 | -0.34(-0.47%) |
Oct 26, 2015 | 72.29 | 72.90 | 72.24 | 72.77 | 6,638,927 | +0.51(+0.70%) |
Oct 23, 2015 | 72.91 | 72.97 | 71.88 | 72.27 | 8,699,543 | +0.35(+0.49%) |
Oct 22, 2015 | 71.42 | 72.05 | 71.29 | 71.91 | 9,065,294 | +0.93(+1.32%) |
Oct 21, 2015 | 71.48 | 71.64 | 70.89 | 70.98 | 5,523,133 | -0.32(-0.45%) |
Oct 20, 2015 | 71.29 | 71.61 | 71.07 | 71.30 | 5,524,717 | -0.09(-0.13%) |
Oct 19, 2015 | 70.85 | 71.43 | 70.79 | 71.39 | 5,430,850 | +0.34(+0.47%) |
Oct 16, 2015 | 70.65 | 71.08 | 70.61 | 71.05 | 5,861,140 | +0.37(+0.53%) |
Oct 15, 2015 | 70.16 | 70.68 | 69.63 | 70.68 | 6,284,271 | +0.91(+1.30%) |
Oct 14, 2015 | 70.49 | 70.73 | 69.62 | 69.77 | 7,730,815 | -0.72(-1.02%) |
Oct 13, 2015 | 70.63 | 71.24 | 70.40 | 70.49 | 8,353,997 | -0.38(-0.54%) |
Oct 12, 2015 | 70.58 | 71.06 | 70.57 | 70.87 | 6,048,253 | +0.34(+0.48%) |
Oct 09, 2015 | 70.47 | 70.60 | 70.13 | 70.53 | 9,203,726 | +0.08(+0.12%) |
Oct 08, 2015 | 69.30 | 70.55 | 69.27 | 70.45 | 6,987,764 | +0.85(+1.23%) |
Oct 07, 2015 | 69.52 | 69.77 | 68.93 | 69.60 | 8,588,521 | +0.24(+0.34%) |
Oct 06, 2015 | 69.65 | 70.12 | 69.04 | 69.36 | 10,011,852 | -0.52(-0.74%) |
Oct 05, 2015 | 69.36 | 70.00 | 69.13 | 69.88 | 7,733,097 | +1.02(+1.48%) |
Oct 02, 2015 | 66.84 | 68.86 | 66.75 | 68.86 | 9,037,512 | +0.97(+1.43%) |
Oct 01, 2015 | 67.43 | 67.90 | 66.86 | 67.89 | 9,214,789 | +0.50(+0.74%) |
Sep 30, 2015 | 66.59 | 67.47 | 66.29 | 67.39 | 11,898,908 | +1.77(+2.70%) |
Sep 29, 2015 | 65.87 | 66.34 | 65.22 | 65.62 | 6,806,441 | -0.22(-0.33%) |
Sep 28, 2015 | 67.33 | 67.57 | 65.68 | 65.84 | 13,239,471 | -1.95(-2.88%) |
Sep 25, 2015 | 68.55 | 68.70 | 67.47 | 67.79 | 6,450,516 | -0.01(-0.01%) |
Sep 24, 2015 | 67.58 | 67.90 | 66.87 | 67.80 | 7,689,787 | -0.18(-0.27%) |
Sep 23, 2015 | 68.16 | 68.35 | 67.76 | 67.98 | 5,934,334 | -0.18(-0.27%) |
Sep 22, 2015 | 68.22 | 68.35 | 67.67 | 68.16 | 8,424,210 | -0.92(-1.33%) |
Sep 21, 2015 | 68.81 | 69.41 | 68.50 | 69.08 | 7,733,181 | +0.60(+0.87%) |
Sep 18, 2015 | 68.76 | 69.42 | 68.37 | 68.48 | 10,866,263 | -1.11(-1.59%) |
Sep 17, 2015 | 69.44 | 70.64 | 69.33 | 69.59 | 12,161,139 | +0.18(+0.26%) |
Sep 16, 2015 | 68.75 | 69.50 | 68.56 | 69.41 | 7,317,471 | +0.78(+1.13%) |
Sep 15, 2015 | 67.94 | 68.81 | 67.60 | 68.63 | 6,161,102 | +0.71(+1.05%) |
Sep 14, 2015 | 68.23 | 68.31 | 67.67 | 67.92 | 3,973,205 | -0.36(-0.53%) |
Sep 11, 2015 | 67.59 | 68.29 | 67.45 | 68.28 | 5,098,477 | +0.51(+0.75%) |
Sep 10, 2015 | 67.35 | 68.20 | 67.30 | 67.77 | 6,864,219 | +0.19(+0.28%) |
Sep 09, 2015 | 68.96 | 69.05 | 67.43 | 67.58 | 8,496,607 | -0.73(-1.07%) |
Sep 08, 2015 | 68.03 | 68.38 | 67.54 | 68.32 | 5,812,510 | +1.55(+2.32%) |
Sep 04, 2015 | 66.52 | 66.77 | 66.77 | 66.77 | 7,914,417 | -0.72(-1.07%) |
Sep 03, 2015 | 67.60 | 68.36 | 67.27 | 67.49 | 7,300,738 | +0.03(+0.04%) |
Sep 02, 2015 | 66.73 | 67.48 | 66.38 | 67.47 | 8,510,592 | +1.39(+2.11%) |