Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 78.96 | 78.96 | 78.28 | 78.34 | 154,262 | -0.39(-0.50%) |
Nov 27, 2015 | 78.50 | 78.84 | 78.30 | 78.73 | 75,732 | +0.22(+0.28%) |
Nov 25, 2015 | 78.06 | 78.51 | 78.51 | 78.51 | 136,840 | +0.45(+0.57%) |
Nov 24, 2015 | 77.37 | 78.21 | 77.13 | 78.06 | 340,078 | +0.43(+0.55%) |
Nov 23, 2015 | 77.43 | 77.98 | 77.39 | 77.63 | 174,236 | +0.21(+0.27%) |
Nov 20, 2015 | 77.35 | 77.70 | 77.29 | 77.43 | 141,203 | +0.34(+0.44%) |
Nov 19, 2015 | 77.26 | 77.42 | 76.94 | 77.09 | 577,937 | -0.23(-0.30%) |
Nov 18, 2015 | 76.35 | 77.39 | 76.24 | 77.32 | 1,499,268 | +1.20(+1.57%) |
Nov 17, 2015 | 76.42 | 76.92 | 76.00 | 76.12 | 302,924 | -0.18(-0.23%) |
Nov 16, 2015 | 75.46 | 76.33 | 75.30 | 76.30 | 273,841 | +0.72(+0.95%) |
Nov 13, 2015 | 75.98 | 76.30 | 75.39 | 75.58 | 492,906 | -0.55(-0.73%) |
Nov 12, 2015 | 77.03 | 77.16 | 76.10 | 76.14 | 172,132 | -1.39(-1.79%) |
Nov 11, 2015 | 78.16 | 78.18 | 77.50 | 77.52 | 163,136 | -0.55(-0.71%) |
Nov 10, 2015 | 77.64 | 78.10 | 77.43 | 78.08 | 174,130 | +0.20(+0.25%) |
Nov 09, 2015 | 78.53 | 78.56 | 77.39 | 77.88 | 153,863 | -0.79(-1.00%) |
Nov 06, 2015 | 78.29 | 78.67 | 77.82 | 78.67 | 170,812 | +0.15(+0.19%) |
Nov 05, 2015 | 78.53 | 78.66 | 77.83 | 78.52 | 166,918 | +0.02(+0.02%) |
Nov 04, 2015 | 78.87 | 78.96 | 78.26 | 78.50 | 140,746 | -0.10(-0.13%) |
Nov 03, 2015 | 78.29 | 78.96 | 78.11 | 78.60 | 218,565 | +0.19(+0.24%) |
Nov 02, 2015 | 77.21 | 78.51 | 77.21 | 78.41 | 323,035 | +1.34(+1.74%) |
Oct 30, 2015 | 77.29 | 77.45 | 76.95 | 77.07 | 359,848 | -0.14(-0.19%) |
Oct 29, 2015 | 77.45 | 77.73 | 77.00 | 77.21 | 204,108 | -0.54(-0.69%) |
Oct 28, 2015 | 76.16 | 77.75 | 76.06 | 77.75 | 328,349 | +1.67(+2.20%) |
Oct 27, 2015 | 76.40 | 76.52 | 75.61 | 76.08 | 542,696 | -0.65(-0.85%) |
Oct 26, 2015 | 76.82 | 76.92 | 76.48 | 76.73 | 275,638 | -0.19(-0.24%) |
Oct 23, 2015 | 76.84 | 76.97 | 76.35 | 76.92 | 200,293 | +0.59(+0.77%) |
Oct 22, 2015 | 76.13 | 76.67 | 75.85 | 76.33 | 214,234 | +0.57(+0.76%) |
Oct 21, 2015 | 76.94 | 76.94 | 75.68 | 75.75 | 172,201 | -1.04(-1.35%) |
Oct 20, 2015 | 76.80 | 77.27 | 76.55 | 76.79 | 184,640 | -0.07(-0.09%) |
Oct 19, 2015 | 76.48 | 77.15 | 76.32 | 76.86 | 111,550 | +0.10(+0.13%) |
Oct 16, 2015 | 76.83 | 76.92 | 76.26 | 76.76 | 327,863 | +0.04(+0.05%) |
Oct 15, 2015 | 75.59 | 76.75 | 75.33 | 76.73 | 215,849 | +1.25(+1.66%) |
Oct 14, 2015 | 76.00 | 76.35 | 75.31 | 75.48 | 179,738 | -0.51(-0.67%) |
Oct 13, 2015 | 76.41 | 77.19 | 75.96 | 75.99 | 110,287 | -0.81(-1.05%) |
Oct 12, 2015 | 77.01 | 77.02 | 76.54 | 76.79 | 159,454 | -0.20(-0.26%) |
Oct 09, 2015 | 76.95 | 77.18 | 76.73 | 76.99 | 112,476 | +0.15(+0.19%) |
Oct 08, 2015 | 76.05 | 76.98 | 75.87 | 76.84 | 161,957 | +0.70(+0.92%) |
Oct 07, 2015 | 75.52 | 76.26 | 75.14 | 76.15 | 261,904 | +0.96(+1.27%) |
Oct 06, 2015 | 75.62 | 75.72 | 74.73 | 75.19 | 641,594 | -0.44(-0.58%) |
Oct 05, 2015 | 74.68 | 75.71 | 74.68 | 75.63 | 256,691 | +1.54(+2.08%) |
Oct 02, 2015 | 72.21 | 74.10 | 71.84 | 74.09 | 308,852 | +1.14(+1.56%) |
Oct 01, 2015 | 73.03 | 73.19 | 72.06 | 72.95 | 455,233 | -0.06(-0.09%) |
Sep 30, 2015 | 72.54 | 73.07 | 72.12 | 73.02 | 227,278 | +1.16(+1.62%) |
Sep 29, 2015 | 72.20 | 72.70 | 71.44 | 71.85 | 503,824 | -0.31(-0.43%) |
Sep 28, 2015 | 74.20 | 74.20 | 71.89 | 72.17 | 424,238 | -2.34(-3.15%) |
Sep 25, 2015 | 75.72 | 75.72 | 74.14 | 74.51 | 296,705 | -0.55(-0.74%) |
Sep 24, 2015 | 74.89 | 75.23 | 74.25 | 75.06 | 316,968 | -0.40(-0.53%) |
Sep 23, 2015 | 75.82 | 75.99 | 75.28 | 75.47 | 166,809 | -0.28(-0.37%) |
Sep 22, 2015 | 76.09 | 76.29 | 75.28 | 75.75 | 177,667 | -1.14(-1.49%) |
Sep 21, 2015 | 77.36 | 77.91 | 76.72 | 76.89 | 150,927 | -0.04(-0.05%) |
Sep 18, 2015 | 77.08 | 77.68 | 76.76 | 76.93 | 172,956 | -1.10(-1.41%) |
Sep 17, 2015 | 77.88 | 78.99 | 77.74 | 78.03 | 196,292 | +0.16(+0.21%) |
Sep 16, 2015 | 77.27 | 77.92 | 77.09 | 77.87 | 146,365 | +0.68(+0.88%) |
Sep 15, 2015 | 76.51 | 77.28 | 76.38 | 77.19 | 372,944 | +0.85(+1.12%) |
Sep 14, 2015 | 76.75 | 76.75 | 76.19 | 76.34 | 149,252 | -0.32(-0.42%) |
Sep 11, 2015 | 75.98 | 76.66 | 75.72 | 76.66 | 543,329 | +0.36(+0.48%) |
Sep 10, 2015 | 75.85 | 76.79 | 75.85 | 76.29 | 128,780 | +0.21(+0.28%) |
Sep 09, 2015 | 77.55 | 77.55 | 75.99 | 76.08 | 196,029 | -0.83(-1.08%) |
Sep 08, 2015 | 76.34 | 77.01 | 76.07 | 76.91 | 188,061 | +1.69(+2.24%) |
Sep 04, 2015 | 75.24 | 75.23 | 75.23 | 75.23 | 323,259 | -0.75(-0.99%) |
Sep 03, 2015 | 76.08 | 76.79 | 75.81 | 75.98 | 210,231 | +0.11(+0.14%) |
Sep 02, 2015 | 75.56 | 75.87 | 74.66 | 75.87 | 893,890 | +1.23(+1.65%) |