Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 81.99 | 81.99 | 81.00 | 81.00 | 11,216,662 | -0.90(-1.10%) |
Nov 27, 2015 | 81.83 | 82.11 | 81.44 | 81.91 | 2,941,888 | +0.33(+0.40%) |
Nov 25, 2015 | 81.75 | 81.58 | 81.58 | 81.58 | 6,750,230 | -0.06(-0.08%) |
Nov 24, 2015 | 81.46 | 82.24 | 81.46 | 81.64 | 9,364,409 | -0.58(-0.71%) |
Nov 23, 2015 | 81.92 | 82.41 | 81.76 | 82.23 | 8,411,985 | +0.23(+0.28%) |
Nov 20, 2015 | 82.00 | 82.25 | 81.77 | 81.99 | 9,588,303 | +0.59(+0.73%) |
Nov 19, 2015 | 81.54 | 81.55 | 81.06 | 81.40 | 6,498,779 | -0.14(-0.18%) |
Nov 18, 2015 | 80.64 | 81.65 | 80.46 | 81.54 | 8,983,093 | +0.93(+1.15%) |
Nov 17, 2015 | 80.49 | 80.78 | 80.12 | 80.61 | 6,451,385 | +0.22(+0.28%) |
Nov 16, 2015 | 79.73 | 80.45 | 79.46 | 80.39 | 7,245,077 | +1.06(+1.34%) |
Nov 13, 2015 | 79.46 | 80.16 | 79.22 | 79.33 | 10,724,184 | -0.31(-0.39%) |
Nov 12, 2015 | 80.33 | 80.70 | 79.60 | 79.64 | 8,711,035 | -1.26(-1.56%) |
Nov 11, 2015 | 80.84 | 81.29 | 80.61 | 80.90 | 7,912,945 | +0.33(+0.40%) |
Nov 10, 2015 | 80.22 | 80.82 | 79.96 | 80.58 | 6,438,642 | +0.48(+0.60%) |
Nov 09, 2015 | 80.53 | 80.69 | 79.86 | 80.09 | 8,338,330 | -0.86(-1.06%) |
Nov 06, 2015 | 80.67 | 80.95 | 80.11 | 80.95 | 7,832,819 | -0.33(-0.40%) |
Nov 05, 2015 | 81.21 | 81.40 | 80.55 | 81.27 | 8,241,325 | +0.31(+0.38%) |
Nov 04, 2015 | 80.93 | 81.32 | 80.77 | 80.96 | 7,041,076 | -0.02(-0.02%) |
Nov 03, 2015 | 80.89 | 81.24 | 80.31 | 80.98 | 7,842,756 | -0.17(-0.21%) |
Nov 02, 2015 | 80.36 | 81.28 | 80.09 | 81.15 | 7,929,540 | +0.91(+1.13%) |
Oct 30, 2015 | 80.64 | 81.11 | 80.23 | 80.24 | 13,245,854 | -0.27(-0.34%) |
Oct 29, 2015 | 79.80 | 80.64 | 79.52 | 80.51 | 7,983,394 | +0.71(+0.89%) |
Oct 28, 2015 | 79.78 | 79.80 | 79.03 | 79.80 | 9,136,093 | +0.23(+0.29%) |
Oct 27, 2015 | 79.36 | 80.14 | 79.19 | 79.57 | 11,184,535 | +0.20(+0.25%) |
Oct 26, 2015 | 79.46 | 79.65 | 79.02 | 79.38 | 9,520,529 | -0.29(-0.37%) |
Oct 23, 2015 | 79.33 | 80.12 | 79.05 | 79.67 | 11,556,853 | +0.62(+0.78%) |
Oct 22, 2015 | 77.72 | 79.27 | 77.14 | 79.05 | 12,449,504 | +1.51(+1.95%) |
Oct 21, 2015 | 77.55 | 78.01 | 77.10 | 77.54 | 8,930,962 | +0.03(+0.04%) |
Oct 20, 2015 | 77.80 | 78.03 | 77.29 | 77.51 | 7,607,041 | -0.28(-0.36%) |
Oct 19, 2015 | 77.87 | 77.99 | 77.29 | 77.79 | 10,985,936 | -0.24(-0.31%) |
Oct 16, 2015 | 77.73 | 78.08 | 77.36 | 78.03 | 11,955,202 | +0.87(+1.12%) |
Oct 15, 2015 | 75.45 | 77.32 | 75.34 | 77.16 | 12,038,848 | +2.08(+2.77%) |
Oct 14, 2015 | 75.62 | 76.21 | 74.75 | 75.08 | 11,182,880 | -0.73(-0.96%) |
Oct 13, 2015 | 75.29 | 76.43 | 74.90 | 75.81 | 16,068,121 | -0.43(-0.56%) |
Oct 12, 2015 | 75.51 | 76.62 | 75.44 | 76.24 | 11,276,843 | +0.49(+0.65%) |
Oct 09, 2015 | 75.56 | 76.21 | 75.28 | 75.75 | 10,399,491 | +0.23(+0.30%) |
Oct 08, 2015 | 75.22 | 75.61 | 74.51 | 75.52 | 8,927,645 | +0.08(+0.11%) |
Oct 07, 2015 | 74.86 | 75.79 | 74.21 | 75.44 | 11,918,793 | +1.24(+1.67%) |
Oct 06, 2015 | 75.07 | 75.18 | 73.54 | 74.20 | 10,532,409 | -1.06(-1.41%) |
Oct 05, 2015 | 74.81 | 75.31 | 74.72 | 75.26 | 11,859,407 | +0.66(+0.88%) |
Oct 02, 2015 | 73.18 | 74.63 | 72.94 | 74.60 | 10,535,977 | +0.60(+0.82%) |
Oct 01, 2015 | 74.21 | 74.54 | 72.88 | 74.00 | 12,182,692 | -0.14(-0.19%) |
Sep 30, 2015 | 74.76 | 75.03 | 73.54 | 74.14 | 13,812,011 | +0.25(+0.33%) |
Sep 29, 2015 | 73.26 | 74.53 | 72.93 | 73.90 | 14,504,393 | +1.33(+1.83%) |
Sep 28, 2015 | 72.04 | 73.13 | 71.40 | 72.57 | 18,045,550 | +0.29(+0.41%) |
Sep 25, 2015 | 73.81 | 73.96 | 72.08 | 72.28 | 13,590,875 | -1.18(-1.60%) |
Sep 24, 2015 | 73.48 | 73.82 | 72.89 | 73.45 | 9,326,554 | -0.41(-0.55%) |
Sep 23, 2015 | 74.03 | 74.42 | 73.51 | 73.86 | 7,061,084 | -0.20(-0.27%) |
Sep 22, 2015 | 73.28 | 74.21 | 72.98 | 74.05 | 13,369,597 | +0.09(+0.12%) |
Sep 21, 2015 | 74.56 | 75.13 | 73.36 | 73.97 | 8,880,738 | -0.21(-0.28%) |
Sep 18, 2015 | 74.72 | 75.23 | 74.06 | 74.17 | 17,892,844 | -1.15(-1.53%) |
Sep 17, 2015 | 75.08 | 76.40 | 74.91 | 75.33 | 10,397,467 | +0.18(+0.24%) |
Sep 16, 2015 | 75.05 | 75.31 | 74.52 | 75.14 | 7,089,112 | +0.17(+0.22%) |
Sep 15, 2015 | 74.49 | 75.25 | 74.01 | 74.98 | 8,851,872 | +0.86(+1.16%) |
Sep 14, 2015 | 73.78 | 74.59 | 73.47 | 74.12 | 10,007,740 | +0.31(+0.42%) |
Sep 11, 2015 | 73.42 | 73.86 | 72.91 | 73.81 | 9,293,615 | +0.17(+0.23%) |
Sep 10, 2015 | 73.16 | 74.25 | 72.76 | 73.64 | 10,524,202 | +0.40(+0.54%) |
Sep 09, 2015 | 75.44 | 75.58 | 73.09 | 73.24 | 9,297,672 | -1.37(-1.83%) |
Sep 08, 2015 | 73.94 | 74.64 | 73.47 | 74.61 | 14,345,565 | +2.09(+2.88%) |
Sep 04, 2015 | 72.74 | 72.52 | 72.52 | 72.52 | 13,845,752 | -1.06(-1.44%) |
Sep 03, 2015 | 74.39 | 74.73 | 73.28 | 73.58 | 11,364,998 | -0.56(-0.76%) |
Sep 02, 2015 | 74.00 | 74.24 | 73.47 | 74.14 | 14,501,178 | +1.00(+1.37%) |