Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 80.43 | 80.50 | 78.39 | 78.73 | 874,066 | -1.82(-2.25%) |
Nov 27, 2015 | 80.54 | 80.76 | 79.66 | 80.54 | 315,046 | +0.24(+0.30%) |
Nov 25, 2015 | 80.65 | 80.31 | 80.31 | 80.31 | 536,355 | +0.12(+0.15%) |
Nov 24, 2015 | 80.16 | 80.59 | 79.65 | 80.18 | 848,898 | -0.41(-0.50%) |
Nov 23, 2015 | 80.19 | 81.52 | 79.91 | 80.59 | 907,732 | +0.57(+0.72%) |
Nov 20, 2015 | 79.10 | 80.15 | 78.76 | 80.02 | 1,071,914 | +1.38(+1.76%) |
Nov 19, 2015 | 77.30 | 79.52 | 77.30 | 78.63 | 1,106,319 | +0.96(+1.24%) |
Nov 18, 2015 | 76.47 | 77.85 | 75.86 | 77.67 | 1,118,131 | +1.76(+2.32%) |
Nov 17, 2015 | 76.84 | 76.98 | 75.61 | 75.91 | 1,083,474 | -0.70(-0.92%) |
Nov 16, 2015 | 75.12 | 76.68 | 74.76 | 76.61 | 922,614 | +1.54(+2.05%) |
Nov 13, 2015 | 78.85 | 78.85 | 74.95 | 75.07 | 1,928,677 | -4.03(-5.09%) |
Nov 12, 2015 | 80.08 | 80.76 | 79.07 | 79.10 | 828,836 | -1.24(-1.55%) |
Nov 11, 2015 | 81.30 | 81.30 | 80.04 | 80.34 | 489,981 | -0.52(-0.64%) |
Nov 10, 2015 | 80.65 | 81.14 | 79.80 | 80.86 | 854,135 | -0.05(-0.07%) |
Nov 09, 2015 | 81.98 | 82.08 | 80.28 | 80.91 | 639,948 | -1.19(-1.45%) |
Nov 06, 2015 | 82.05 | 82.43 | 81.52 | 82.10 | 765,527 | -0.24(-0.29%) |
Nov 05, 2015 | 81.77 | 82.65 | 81.54 | 82.34 | 882,630 | +0.81(+0.99%) |
Nov 04, 2015 | 80.96 | 81.67 | 80.29 | 81.53 | 1,297,647 | +0.20(+0.25%) |
Nov 03, 2015 | 81.05 | 81.65 | 80.24 | 81.33 | 1,041,527 | +0.37(+0.46%) |
Nov 02, 2015 | 81.24 | 81.54 | 80.17 | 80.96 | 890,840 | -0.27(-0.34%) |
Oct 30, 2015 | 80.50 | 81.77 | 80.13 | 81.23 | 1,006,283 | +1.10(+1.37%) |
Oct 29, 2015 | 80.33 | 81.11 | 79.40 | 80.13 | 782,658 | -0.39(-0.48%) |
Oct 28, 2015 | 79.81 | 80.58 | 79.11 | 80.52 | 805,299 | +0.80(+1.00%) |
Oct 27, 2015 | 80.17 | 80.33 | 78.72 | 79.72 | 875,859 | -0.92(-1.14%) |
Oct 26, 2015 | 79.91 | 80.73 | 79.35 | 80.64 | 1,492,120 | +1.13(+1.43%) |
Oct 23, 2015 | 80.89 | 81.12 | 78.04 | 79.51 | 1,457,084 | -0.52(-0.65%) |
Oct 22, 2015 | 79.26 | 80.09 | 76.43 | 80.03 | 3,528,003 | +4.19(+5.53%) |
Oct 21, 2015 | 76.49 | 76.84 | 75.44 | 75.83 | 1,838,917 | -0.18(-0.23%) |
Oct 20, 2015 | 76.34 | 76.71 | 75.53 | 76.01 | 1,013,200 | -0.46(-0.60%) |
Oct 19, 2015 | 74.71 | 76.50 | 74.57 | 76.46 | 1,690,021 | +1.55(+2.07%) |
Oct 16, 2015 | 74.47 | 74.98 | 74.21 | 74.92 | 950,108 | +0.46(+0.61%) |
Oct 15, 2015 | 74.50 | 74.86 | 73.45 | 74.46 | 1,526,238 | +0.47(+0.64%) |
Oct 14, 2015 | 74.37 | 74.72 | 73.43 | 73.98 | 1,199,858 | -0.27(-0.37%) |
Oct 13, 2015 | 75.40 | 76.17 | 74.05 | 74.26 | 1,632,459 | -1.13(-1.49%) |
Oct 12, 2015 | 78.21 | 78.21 | 75.11 | 75.38 | 2,264,573 | -3.43(-4.35%) |
Oct 09, 2015 | 78.31 | 78.87 | 77.97 | 78.81 | 956,102 | +0.39(+0.49%) |
Oct 08, 2015 | 77.26 | 78.91 | 77.23 | 78.42 | 1,115,749 | +0.52(+0.67%) |
Oct 07, 2015 | 76.38 | 77.95 | 76.18 | 77.91 | 1,774,568 | +1.79(+2.36%) |
Oct 06, 2015 | 77.84 | 77.92 | 75.83 | 76.11 | 953,052 | -1.62(-2.08%) |
Oct 05, 2015 | 77.10 | 77.98 | 76.78 | 77.73 | 1,592,378 | +1.40(+1.83%) |
Oct 02, 2015 | 74.56 | 76.35 | 73.69 | 76.33 | 1,528,815 | +0.76(+1.01%) |
Oct 01, 2015 | 74.20 | 75.60 | 73.30 | 75.57 | 1,721,978 | +1.43(+1.93%) |
Sep 30, 2015 | 73.45 | 74.66 | 72.93 | 74.13 | 1,925,766 | +1.77(+2.44%) |
Sep 29, 2015 | 72.00 | 72.53 | 70.40 | 72.37 | 2,654,109 | +0.55(+0.77%) |
Sep 28, 2015 | 73.10 | 73.85 | 71.76 | 71.81 | 1,758,978 | -2.01(-2.73%) |
Sep 25, 2015 | 72.97 | 74.69 | 72.55 | 73.83 | 3,103,241 | +1.42(+1.97%) |
Sep 24, 2015 | 72.50 | 73.17 | 71.22 | 72.40 | 1,602,656 | -0.61(-0.83%) |
Sep 23, 2015 | 73.06 | 73.49 | 72.30 | 73.01 | 2,042,220 | +0.20(+0.28%) |
Sep 22, 2015 | 73.77 | 73.84 | 71.54 | 72.81 | 2,623,697 | -1.83(-2.45%) |
Sep 21, 2015 | 75.97 | 77.09 | 74.09 | 74.64 | 1,956,776 | -1.21(-1.60%) |
Sep 18, 2015 | 75.67 | 77.25 | 75.54 | 75.85 | 1,780,171 | -0.63(-0.83%) |
Sep 17, 2015 | 77.49 | 77.67 | 75.70 | 76.48 | 1,604,626 | -0.85(-1.10%) |
Sep 16, 2015 | 76.03 | 77.66 | 75.82 | 77.33 | 1,222,479 | +1.28(+1.69%) |
Sep 15, 2015 | 75.94 | 76.66 | 75.00 | 76.05 | 795,692 | +0.34(+0.45%) |
Sep 14, 2015 | 77.01 | 77.01 | 75.44 | 75.71 | 1,110,268 | -1.63(-2.10%) |
Sep 11, 2015 | 75.97 | 77.43 | 75.53 | 77.33 | 952,469 | +1.12(+1.47%) |
Sep 10, 2015 | 75.05 | 76.82 | 74.78 | 76.22 | 1,037,169 | +0.78(+1.04%) |
Sep 09, 2015 | 76.16 | 77.03 | 75.27 | 75.44 | 1,178,675 | -0.49(-0.65%) |
Sep 08, 2015 | 74.79 | 76.04 | 74.09 | 75.93 | 807,568 | +2.79(+3.81%) |
Sep 04, 2015 | 72.99 | 73.14 | 73.14 | 73.14 | 865,555 | -0.67(-0.91%) |
Sep 03, 2015 | 73.85 | 75.32 | 73.17 | 73.81 | 1,775,657 | +0.23(+0.31%) |
Sep 02, 2015 | 73.48 | 73.98 | 72.46 | 73.58 | 1,628,895 | +1.28(+1.78%) |