Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 75.29 | 75.36 | 74.26 | 74.30 | 9,428,609 | -0.78(-1.04%) |
Nov 27, 2015 | 74.90 | 75.38 | 74.87 | 75.08 | 3,338,457 | +0.26(+0.35%) |
Nov 25, 2015 | 75.03 | 74.82 | 74.82 | 74.82 | 4,539,070 | -0.22(-0.29%) |
Nov 24, 2015 | 74.51 | 75.42 | 74.49 | 75.04 | 6,421,499 | -0.30(-0.40%) |
Nov 23, 2015 | 75.79 | 75.97 | 74.82 | 75.34 | 6,284,867 | -0.08(-0.10%) |
Nov 20, 2015 | 75.79 | 76.18 | 75.22 | 75.41 | 7,192,749 | +0.04(+0.05%) |
Nov 19, 2015 | 75.80 | 76.18 | 75.09 | 75.38 | 6,467,397 | -0.29(-0.39%) |
Nov 18, 2015 | 74.26 | 75.70 | 74.05 | 75.67 | 7,655,869 | +1.53(+2.07%) |
Nov 17, 2015 | 74.24 | 74.55 | 73.80 | 74.13 | 7,381,582 | -0.07(-0.09%) |
Nov 16, 2015 | 73.16 | 74.21 | 72.96 | 74.20 | 8,254,876 | +0.74(+1.01%) |
Nov 13, 2015 | 73.37 | 74.27 | 73.14 | 73.46 | 10,541,122 | -0.19(-0.26%) |
Nov 12, 2015 | 74.16 | 74.44 | 73.49 | 73.65 | 9,501,709 | -0.82(-1.10%) |
Nov 11, 2015 | 75.09 | 75.47 | 74.45 | 74.46 | 8,532,198 | -0.28(-0.38%) |
Nov 10, 2015 | 73.02 | 74.79 | 72.99 | 74.75 | 8,972,947 | +1.49(+2.03%) |
Nov 09, 2015 | 73.60 | 73.60 | 72.56 | 73.26 | 10,819,031 | -0.67(-0.90%) |
Nov 06, 2015 | 74.70 | 74.70 | 73.52 | 73.93 | 8,758,046 | -0.48(-0.64%) |
Nov 05, 2015 | 73.62 | 74.83 | 73.62 | 74.41 | 10,005,174 | +0.85(+1.16%) |
Nov 04, 2015 | 73.57 | 74.00 | 73.13 | 73.55 | 9,203,886 | +0.42(+0.58%) |
Nov 03, 2015 | 70.53 | 73.77 | 70.23 | 73.13 | 20,126,508 | +2.52(+3.56%) |
Nov 02, 2015 | 70.58 | 71.54 | 69.96 | 70.61 | 31,917,790 | -2.22(-3.04%) |
Oct 30, 2015 | 73.90 | 73.98 | 72.82 | 72.83 | 11,916,386 | -0.87(-1.18%) |
Oct 29, 2015 | 73.78 | 73.89 | 73.16 | 73.70 | 8,146,785 | -0.34(-0.46%) |
Oct 28, 2015 | 73.05 | 74.06 | 72.70 | 74.04 | 11,558,082 | +1.27(+1.74%) |
Oct 27, 2015 | 73.25 | 73.39 | 72.34 | 72.77 | 10,149,076 | -0.62(-0.84%) |
Oct 26, 2015 | 73.30 | 73.51 | 72.37 | 73.39 | 8,542,510 | +1.04(+1.44%) |
Oct 23, 2015 | 72.72 | 72.88 | 70.36 | 72.35 | 12,752,420 | +0.61(+0.85%) |
Oct 22, 2015 | 71.24 | 72.14 | 71.01 | 71.74 | 9,686,538 | +0.90(+1.27%) |
Oct 21, 2015 | 72.23 | 72.23 | 70.70 | 70.84 | 7,801,599 | -0.77(-1.08%) |
Oct 20, 2015 | 71.95 | 72.18 | 71.28 | 71.61 | 8,680,525 | -0.67(-0.92%) |
Oct 19, 2015 | 71.28 | 72.59 | 71.28 | 72.27 | 10,601,652 | +0.93(+1.30%) |
Oct 16, 2015 | 70.72 | 71.85 | 70.21 | 71.34 | 9,712,286 | +0.62(+0.88%) |
Oct 15, 2015 | 70.37 | 70.79 | 70.01 | 70.73 | 7,303,364 | +1.07(+1.54%) |
Oct 14, 2015 | 70.26 | 70.65 | 69.20 | 69.66 | 8,062,005 | -0.75(-1.07%) |
Oct 13, 2015 | 69.90 | 70.64 | 69.61 | 70.41 | 7,924,773 | +0.01(+0.01%) |
Oct 12, 2015 | 69.22 | 70.81 | 69.16 | 70.40 | 5,950,749 | +0.95(+1.37%) |
Oct 09, 2015 | 69.50 | 69.55 | 68.90 | 69.45 | 6,335,852 | +0.08(+0.11%) |
Oct 08, 2015 | 68.53 | 69.40 | 68.37 | 69.37 | 6,085,593 | +0.64(+0.93%) |
Oct 07, 2015 | 68.23 | 68.74 | 68.01 | 68.74 | 6,682,860 | +1.07(+1.58%) |
Oct 06, 2015 | 67.80 | 68.10 | 67.43 | 67.66 | 6,159,769 | -0.14(-0.21%) |
Oct 05, 2015 | 66.71 | 67.91 | 66.58 | 67.81 | 7,762,207 | +1.46(+2.21%) |
Oct 02, 2015 | 64.59 | 66.40 | 64.17 | 66.34 | 7,947,220 | +0.64(+0.97%) |
Oct 01, 2015 | 65.80 | 66.43 | 64.75 | 65.70 | 9,245,389 | +0.31(+0.47%) |
Sep 30, 2015 | 65.07 | 65.39 | 64.08 | 65.39 | 9,916,594 | +1.06(+1.65%) |
Sep 29, 2015 | 63.38 | 64.49 | 63.08 | 64.33 | 12,065,717 | +1.25(+1.98%) |
Sep 28, 2015 | 65.89 | 65.98 | 62.92 | 63.08 | 16,256,341 | -3.28(-4.94%) |
Sep 25, 2015 | 66.83 | 67.08 | 65.91 | 66.36 | 8,262,679 | +0.42(+0.64%) |
Sep 24, 2015 | 66.04 | 66.30 | 65.37 | 65.94 | 8,955,236 | -0.67(-1.00%) |
Sep 23, 2015 | 65.86 | 66.79 | 65.62 | 66.60 | 11,351,075 | +0.66(+1.00%) |
Sep 22, 2015 | 65.71 | 66.08 | 65.06 | 65.95 | 12,137,474 | -0.50(-0.75%) |
Sep 21, 2015 | 66.29 | 66.95 | 65.92 | 66.44 | 13,588,758 | +0.93(+1.42%) |
Sep 18, 2015 | 65.54 | 66.47 | 65.44 | 65.52 | 15,454,697 | -1.10(-1.65%) |
Sep 17, 2015 | 66.93 | 67.89 | 66.18 | 66.61 | 8,161,218 | -0.03(-0.04%) |
Sep 16, 2015 | 66.13 | 66.75 | 65.76 | 66.64 | 8,743,019 | +0.45(+0.68%) |
Sep 15, 2015 | 66.16 | 66.41 | 65.25 | 66.19 | 7,416,778 | +0.47(+0.71%) |
Sep 14, 2015 | 66.39 | 66.46 | 65.35 | 65.72 | 7,519,953 | -0.70(-1.06%) |
Sep 11, 2015 | 65.58 | 66.47 | 65.20 | 66.43 | 6,873,141 | +0.50(+0.75%) |
Sep 10, 2015 | 65.24 | 66.32 | 65.21 | 65.93 | 7,716,848 | +0.59(+0.91%) |
Sep 09, 2015 | 66.42 | 67.00 | 65.18 | 65.34 | 9,610,718 | -0.87(-1.32%) |
Sep 08, 2015 | 66.42 | 66.66 | 65.29 | 66.21 | 8,505,149 | +1.29(+1.98%) |
Sep 04, 2015 | 65.05 | 64.92 | 64.92 | 64.92 | 10,087,268 | -1.16(-1.76%) |
Sep 03, 2015 | 66.13 | 66.73 | 65.70 | 66.09 | 9,624,709 | +0.73(+1.12%) |
Sep 02, 2015 | 65.66 | 65.67 | 64.49 | 65.36 | 9,818,514 | +0.62(+0.96%) |