Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 79.50 | 80.02 | 78.70 | 79.68 | 1,874,402 | -0.05(-0.06%) |
Nov 27, 2015 | 80.80 | 81.55 | 79.50 | 79.73 | 1,061,879 | -1.04(-1.29%) |
Nov 25, 2015 | 78.89 | 80.77 | 80.77 | 80.77 | 3,050,800 | +1.45(+1.83%) |
Nov 24, 2015 | 75.40 | 80.15 | 75.00 | 79.32 | 7,883,652 | +2.77(+3.62%) |
Nov 23, 2015 | 75.31 | 77.42 | 75.31 | 76.55 | 3,502,201 | +1.41(+1.88%) |
Nov 20, 2015 | 74.77 | 75.33 | 74.77 | 75.14 | 2,797,484 | +0.90(+1.21%) |
Nov 19, 2015 | 74.46 | 74.89 | 74.00 | 74.24 | 2,187,783 | -0.18(-0.24%) |
Nov 18, 2015 | 74.44 | 74.60 | 73.72 | 74.42 | 4,063,115 | +0.29(+0.39%) |
Nov 17, 2015 | 75.61 | 76.42 | 73.50 | 74.13 | 2,076,258 | -1.10(-1.46%) |
Nov 16, 2015 | 74.14 | 75.27 | 73.98 | 75.23 | 1,629,362 | +0.76(+1.02%) |
Nov 13, 2015 | 75.50 | 75.54 | 73.09 | 74.47 | 3,117,914 | -2.35(-3.06%) |
Nov 12, 2015 | 78.26 | 78.26 | 76.57 | 76.82 | 1,530,239 | -0.57(-0.74%) |
Nov 11, 2015 | 79.94 | 79.95 | 77.02 | 77.39 | 1,746,628 | -2.70(-3.37%) |
Nov 10, 2015 | 79.86 | 80.33 | 78.81 | 80.09 | 1,329,714 | -0.13(-0.16%) |
Nov 09, 2015 | 81.82 | 81.91 | 79.50 | 80.22 | 1,258,501 | -1.69(-2.06%) |
Nov 06, 2015 | 82.57 | 83.07 | 80.09 | 81.91 | 1,984,293 | -2.08(-2.48%) |
Nov 05, 2015 | 82.89 | 84.19 | 82.89 | 83.99 | 1,144,036 | +1.32(+1.60%) |
Nov 04, 2015 | 83.41 | 83.56 | 82.40 | 82.67 | 914,266 | -0.73(-0.88%) |
Nov 03, 2015 | 82.44 | 84.01 | 82.28 | 83.40 | 885,015 | +0.70(+0.85%) |
Nov 02, 2015 | 82.58 | 83.31 | 81.83 | 82.70 | 1,091,422 | +0.26(+0.32%) |
Oct 30, 2015 | 81.10 | 82.83 | 80.93 | 82.44 | 1,472,252 | +1.13(+1.39%) |
Oct 29, 2015 | 80.85 | 82.17 | 80.54 | 81.31 | 1,222,997 | +0.10(+0.12%) |
Oct 28, 2015 | 79.73 | 81.75 | 79.48 | 81.21 | 1,323,973 | +1.66(+2.09%) |
Oct 27, 2015 | 78.66 | 79.59 | 78.18 | 79.55 | 1,326,951 | +0.66(+0.84%) |
Oct 26, 2015 | 78.51 | 78.51 | 77.78 | 78.89 | 1,212,407 | +0.28(+0.36%) |
Oct 23, 2015 | 79.82 | 79.98 | 77.89 | 78.61 | 1,668,558 | -0.64(-0.81%) |
Oct 22, 2015 | 79.17 | 79.30 | 78.00 | 79.25 | 1,505,231 | +0.12(+0.15%) |
Oct 21, 2015 | 80.55 | 80.86 | 78.96 | 79.13 | 726,574 | -0.77(-0.96%) |
Oct 20, 2015 | 79.76 | 81.05 | 79.74 | 79.90 | 963,101 | -0.14(-0.17%) |
Oct 19, 2015 | 78.75 | 80.38 | 78.62 | 80.04 | 1,123,729 | +1.01(+1.28%) |
Oct 16, 2015 | 79.67 | 79.94 | 78.65 | 79.03 | 1,107,536 | -0.24(-0.30%) |
Oct 15, 2015 | 78.95 | 79.39 | 78.45 | 79.27 | 1,315,693 | +0.46(+0.58%) |
Oct 14, 2015 | 79.06 | 79.82 | 77.87 | 78.81 | 868,868 | +0.03(+0.04%) |
Oct 13, 2015 | 80.05 | 80.28 | 78.69 | 78.78 | 1,237,314 | -1.76(-2.19%) |
Oct 12, 2015 | 81.39 | 81.70 | 80.20 | 80.54 | 842,621 | -0.86(-1.06%) |
Oct 09, 2015 | 81.86 | 82.45 | 80.96 | 81.40 | 818,266 | -0.27(-0.33%) |
Oct 08, 2015 | 79.76 | 81.91 | 79.64 | 81.67 | 1,035,194 | +1.46(+1.82%) |
Oct 07, 2015 | 80.81 | 81.99 | 79.51 | 80.21 | 1,140,699 | +0.35(+0.44%) |
Oct 06, 2015 | 80.15 | 80.54 | 79.39 | 79.86 | 847,847 | -0.39(-0.49%) |
Oct 05, 2015 | 78.71 | 80.62 | 78.65 | 80.25 | 1,385,221 | +2.35(+3.02%) |
Oct 02, 2015 | 75.74 | 77.96 | 75.00 | 77.90 | 992,336 | +1.32(+1.72%) |
Oct 01, 2015 | 77.34 | 77.45 | 75.97 | 76.58 | 1,201,106 | -0.64(-0.83%) |
Sep 30, 2015 | 76.03 | 77.49 | 75.40 | 77.22 | 1,242,934 | +2.02(+2.69%) |
Sep 29, 2015 | 75.17 | 76.19 | 74.76 | 75.20 | 955,597 | +0.32(+0.43%) |
Sep 28, 2015 | 76.66 | 76.86 | 74.28 | 74.88 | 1,368,208 | -2.50(-3.23%) |
Sep 25, 2015 | 78.73 | 78.79 | 77.06 | 77.38 | 771,863 | -0.53(-0.68%) |
Sep 24, 2015 | 77.96 | 78.05 | 76.97 | 77.91 | 867,153 | -0.73(-0.93%) |
Sep 23, 2015 | 78.98 | 79.21 | 78.03 | 78.64 | 756,720 | -0.07(-0.09%) |
Sep 22, 2015 | 78.35 | 78.88 | 77.31 | 78.71 | 1,328,201 | -0.66(-0.83%) |
Sep 21, 2015 | 79.75 | 80.19 | 78.99 | 79.37 | 1,150,427 | +0.02(+0.03%) |
Sep 18, 2015 | 79.41 | 80.28 | 78.90 | 79.35 | 1,892,533 | -1.26(-1.56%) |
Sep 17, 2015 | 81.15 | 82.18 | 80.40 | 80.61 | 1,161,526 | -0.83(-1.02%) |
Sep 16, 2015 | 80.62 | 81.53 | 79.91 | 81.44 | 1,442,992 | +1.12(+1.39%) |
Sep 15, 2015 | 79.96 | 80.57 | 79.29 | 80.32 | 1,208,711 | +0.72(+0.90%) |
Sep 14, 2015 | 80.07 | 80.50 | 79.32 | 79.60 | 1,071,502 | -0.50(-0.62%) |
Sep 11, 2015 | 79.96 | 80.50 | 79.08 | 80.10 | 1,103,329 | -0.10(-0.12%) |
Sep 10, 2015 | 80.28 | 81.11 | 79.98 | 80.20 | 773,532 | -0.76(-0.94%) |
Sep 09, 2015 | 82.46 | 83.45 | 80.77 | 80.96 | 738,555 | -0.91(-1.11%) |
Sep 08, 2015 | 81.67 | 82.00 | 80.60 | 81.87 | 872,157 | +1.56(+1.94%) |
Sep 04, 2015 | 80.28 | 80.31 | 80.31 | 80.31 | 934,900 | -1.07(-1.31%) |
Sep 03, 2015 | 81.64 | 82.63 | 80.99 | 81.38 | 1,006,724 | -0.42(-0.51%) |
Sep 02, 2015 | 81.08 | 82.11 | 80.45 | 81.80 | 1,380,387 | +1.86(+2.33%) |