Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 79.27 | 79.54 | 78.47 | 78.48 | 5,245,619 | -0.89(-1.12%) |
Nov 27, 2015 | 79.08 | 79.55 | 79.01 | 79.37 | 1,252,242 | +0.53(+0.67%) |
Nov 25, 2015 | 78.75 | 78.85 | 78.85 | 78.85 | 1,778,099 | +0.07(+0.09%) |
Nov 24, 2015 | 78.53 | 79.04 | 78.22 | 78.78 | 2,044,554 | -0.14(-0.18%) |
Nov 23, 2015 | 79.33 | 79.69 | 78.68 | 78.92 | 3,006,175 | -0.39(-0.49%) |
Nov 20, 2015 | 79.68 | 80.00 | 79.19 | 79.31 | 3,473,985 | +0.00(+0.00%) |
Nov 19, 2015 | 79.24 | 79.76 | 78.96 | 79.31 | 2,038,035 | +0.32(+0.41%) |
Nov 18, 2015 | 78.64 | 79.13 | 78.18 | 78.99 | 2,810,961 | +0.41(+0.52%) |
Nov 17, 2015 | 78.74 | 79.42 | 78.34 | 78.58 | 2,754,114 | +0.00(+0.00%) |
Nov 16, 2015 | 77.49 | 78.61 | 77.44 | 78.58 | 2,916,235 | +1.04(+1.34%) |
Nov 13, 2015 | 78.58 | 78.58 | 77.28 | 77.54 | 4,087,756 | -0.62(-0.80%) |
Nov 12, 2015 | 78.85 | 78.97 | 78.05 | 78.17 | 4,326,289 | -1.12(-1.41%) |
Nov 11, 2015 | 79.13 | 79.72 | 78.65 | 79.29 | 3,420,496 | +0.35(+0.44%) |
Nov 10, 2015 | 78.67 | 79.38 | 78.37 | 78.94 | 2,840,245 | +0.25(+0.32%) |
Nov 09, 2015 | 79.06 | 79.27 | 78.31 | 78.69 | 4,516,163 | -0.74(-0.93%) |
Nov 06, 2015 | 78.51 | 79.46 | 78.21 | 79.43 | 3,803,581 | +0.58(+0.73%) |
Nov 05, 2015 | 78.77 | 79.18 | 78.46 | 78.86 | 3,358,451 | +0.17(+0.22%) |
Nov 04, 2015 | 79.17 | 79.26 | 78.47 | 78.68 | 3,723,847 | -0.36(-0.46%) |
Nov 03, 2015 | 78.90 | 79.46 | 78.48 | 79.05 | 3,682,279 | -0.07(-0.09%) |
Nov 02, 2015 | 77.93 | 79.23 | 77.93 | 79.11 | 3,500,238 | +1.17(+1.50%) |
Oct 30, 2015 | 78.28 | 78.51 | 77.87 | 77.94 | 4,272,539 | -0.34(-0.43%) |
Oct 29, 2015 | 77.75 | 78.40 | 77.47 | 78.28 | 3,651,298 | +0.64(+0.82%) |
Oct 28, 2015 | 78.07 | 78.23 | 77.00 | 77.65 | 4,682,522 | -0.36(-0.46%) |
Oct 27, 2015 | 77.77 | 79.11 | 77.14 | 78.00 | 6,799,866 | -2.33(-2.90%) |
Oct 26, 2015 | 80.91 | 81.20 | 80.17 | 80.33 | 4,606,300 | -0.47(-0.58%) |
Oct 23, 2015 | 81.14 | 81.14 | 79.80 | 80.80 | 5,366,548 | +0.28(+0.35%) |
Oct 22, 2015 | 80.05 | 80.67 | 79.93 | 80.52 | 4,719,008 | +0.89(+1.11%) |
Oct 21, 2015 | 79.30 | 80.51 | 79.30 | 79.64 | 4,367,007 | +0.53(+0.67%) |
Oct 20, 2015 | 78.68 | 79.27 | 78.57 | 79.11 | 2,972,248 | +0.23(+0.29%) |
Oct 19, 2015 | 78.34 | 78.93 | 78.34 | 78.88 | 3,035,770 | +0.23(+0.30%) |
Oct 16, 2015 | 78.73 | 78.83 | 78.18 | 78.65 | 2,753,477 | +0.11(+0.14%) |
Oct 15, 2015 | 78.19 | 78.67 | 77.87 | 78.53 | 3,763,535 | +0.71(+0.91%) |
Oct 14, 2015 | 78.19 | 78.41 | 77.59 | 77.82 | 2,944,175 | -0.33(-0.43%) |
Oct 13, 2015 | 78.42 | 79.13 | 78.14 | 78.15 | 4,045,638 | -0.84(-1.06%) |
Oct 12, 2015 | 78.37 | 78.99 | 78.19 | 78.99 | 2,369,256 | +0.55(+0.70%) |
Oct 09, 2015 | 78.21 | 78.82 | 78.15 | 78.44 | 3,196,316 | +0.23(+0.29%) |
Oct 08, 2015 | 77.33 | 78.34 | 77.22 | 78.21 | 3,555,013 | +0.86(+1.12%) |
Oct 07, 2015 | 77.16 | 77.91 | 76.75 | 77.35 | 3,866,511 | +0.61(+0.80%) |
Oct 06, 2015 | 77.09 | 77.13 | 76.27 | 76.74 | 3,091,604 | -0.08(-0.10%) |
Oct 05, 2015 | 75.47 | 77.16 | 75.47 | 76.81 | 4,081,740 | +1.63(+2.16%) |
Oct 02, 2015 | 73.43 | 75.19 | 73.36 | 75.19 | 4,698,317 | +0.61(+0.81%) |
Oct 01, 2015 | 74.90 | 74.98 | 74.01 | 74.58 | 4,035,675 | -0.08(-0.11%) |
Sep 30, 2015 | 74.86 | 75.13 | 74.13 | 74.67 | 3,945,444 | +0.42(+0.56%) |
Sep 29, 2015 | 73.57 | 74.38 | 73.33 | 74.25 | 3,457,722 | +0.66(+0.89%) |
Sep 28, 2015 | 74.08 | 74.51 | 73.53 | 73.59 | 3,303,001 | -1.13(-1.51%) |
Sep 25, 2015 | 74.20 | 75.30 | 73.90 | 74.72 | 4,354,097 | +0.95(+1.29%) |
Sep 24, 2015 | 73.53 | 74.10 | 73.05 | 73.77 | 5,056,983 | -0.05(-0.07%) |
Sep 23, 2015 | 74.41 | 74.52 | 73.82 | 73.82 | 4,488,161 | -0.71(-0.95%) |
Sep 22, 2015 | 74.52 | 75.11 | 74.18 | 74.53 | 4,767,282 | -0.86(-1.14%) |
Sep 21, 2015 | 74.52 | 75.45 | 74.33 | 75.39 | 4,024,314 | +1.01(+1.35%) |
Sep 18, 2015 | 75.59 | 75.62 | 74.20 | 74.39 | 6,777,243 | -1.74(-2.29%) |
Sep 17, 2015 | 75.94 | 77.01 | 75.55 | 76.13 | 5,128,044 | +0.41(+0.54%) |
Sep 16, 2015 | 75.62 | 75.89 | 74.86 | 75.72 | 4,278,822 | -0.33(-0.44%) |
Sep 15, 2015 | 74.07 | 76.26 | 73.89 | 76.05 | 6,882,005 | +2.66(+3.62%) |
Sep 14, 2015 | 73.58 | 73.68 | 73.02 | 73.40 | 2,363,363 | -0.13(-0.17%) |
Sep 11, 2015 | 72.99 | 73.53 | 72.77 | 73.52 | 2,814,042 | +0.27(+0.37%) |
Sep 10, 2015 | 73.43 | 73.80 | 72.99 | 73.25 | 3,870,389 | -0.17(-0.24%) |
Sep 09, 2015 | 74.64 | 74.79 | 73.30 | 73.43 | 3,665,526 | -0.67(-0.90%) |
Sep 08, 2015 | 73.26 | 74.13 | 72.89 | 74.09 | 3,777,350 | +1.99(+2.76%) |
Sep 04, 2015 | 72.02 | 72.10 | 72.10 | 72.10 | 4,406,708 | -1.11(-1.52%) |
Sep 03, 2015 | 73.53 | 73.73 | 72.95 | 73.21 | 4,388,455 | +0.05(+0.06%) |
Sep 02, 2015 | 72.85 | 73.18 | 72.01 | 73.17 | 4,730,449 | +1.14(+1.59%) |