Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 78.09 | 78.35 | 77.30 | 77.31 | 5,325,383 | -0.88(-1.12%) |
Nov 27, 2015 | 77.89 | 78.36 | 77.83 | 78.18 | 1,271,284 | +0.52(+0.67%) |
Nov 25, 2015 | 77.57 | 77.67 | 77.67 | 77.67 | 1,805,136 | +0.07(+0.09%) |
Nov 24, 2015 | 77.35 | 77.85 | 77.05 | 77.60 | 2,075,643 | -0.14(-0.18%) |
Nov 23, 2015 | 78.15 | 78.49 | 77.50 | 77.74 | 3,051,887 | -0.38(-0.49%) |
Nov 20, 2015 | 78.48 | 78.80 | 78.00 | 78.12 | 3,526,810 | +0.00(+0.00%) |
Nov 19, 2015 | 78.05 | 78.57 | 77.78 | 78.12 | 2,069,025 | +0.32(+0.41%) |
Nov 18, 2015 | 77.46 | 77.94 | 77.01 | 77.81 | 2,853,704 | +0.41(+0.52%) |
Nov 17, 2015 | 77.56 | 78.23 | 77.16 | 77.40 | 2,795,992 | +0.00(+0.00%) |
Nov 16, 2015 | 76.33 | 77.43 | 76.28 | 77.40 | 2,960,579 | +1.02(+1.34%) |
Nov 13, 2015 | 77.40 | 77.40 | 76.12 | 76.38 | 4,149,914 | -0.62(-0.80%) |
Nov 12, 2015 | 77.67 | 77.79 | 76.89 | 77.00 | 4,392,074 | -1.10(-1.41%) |
Nov 11, 2015 | 77.94 | 78.53 | 77.47 | 78.10 | 3,472,507 | +0.34(+0.44%) |
Nov 10, 2015 | 77.49 | 78.19 | 77.20 | 77.76 | 2,883,433 | +0.25(+0.32%) |
Nov 09, 2015 | 77.88 | 78.08 | 77.13 | 77.51 | 4,584,835 | -0.73(-0.93%) |
Nov 06, 2015 | 77.33 | 78.27 | 77.04 | 78.24 | 3,861,417 | +0.57(+0.73%) |
Nov 05, 2015 | 77.59 | 77.99 | 77.29 | 77.68 | 3,409,518 | +0.17(+0.22%) |
Nov 04, 2015 | 77.98 | 78.07 | 77.30 | 77.51 | 3,780,470 | -0.36(-0.46%) |
Nov 03, 2015 | 77.71 | 78.27 | 77.30 | 77.86 | 3,738,270 | -0.07(-0.09%) |
Nov 02, 2015 | 76.77 | 78.05 | 76.76 | 77.93 | 3,553,462 | +1.16(+1.50%) |
Oct 30, 2015 | 77.11 | 77.33 | 76.71 | 76.77 | 4,337,506 | -0.34(-0.43%) |
Oct 29, 2015 | 76.59 | 77.22 | 76.31 | 77.11 | 3,706,819 | +0.63(+0.82%) |
Oct 28, 2015 | 76.90 | 77.06 | 75.84 | 76.48 | 4,753,723 | -0.35(-0.46%) |
Oct 27, 2015 | 76.60 | 77.92 | 75.98 | 76.83 | 6,903,263 | -2.30(-2.90%) |
Oct 26, 2015 | 79.70 | 79.98 | 78.97 | 79.13 | 4,676,342 | -0.46(-0.58%) |
Oct 23, 2015 | 79.93 | 79.93 | 78.60 | 79.59 | 5,448,150 | +0.28(+0.35%) |
Oct 22, 2015 | 78.85 | 79.46 | 78.73 | 79.32 | 4,790,764 | +0.87(+1.11%) |
Oct 21, 2015 | 78.12 | 79.31 | 78.12 | 78.44 | 4,433,410 | +0.52(+0.67%) |
Oct 20, 2015 | 77.50 | 78.08 | 77.39 | 77.92 | 3,017,443 | +0.22(+0.29%) |
Oct 19, 2015 | 77.17 | 77.74 | 77.17 | 77.70 | 3,081,931 | +0.23(+0.30%) |
Oct 16, 2015 | 77.55 | 77.65 | 77.01 | 77.47 | 2,795,346 | +0.11(+0.14%) |
Oct 15, 2015 | 77.02 | 77.49 | 76.70 | 77.36 | 3,820,762 | +0.70(+0.91%) |
Oct 14, 2015 | 77.02 | 77.23 | 76.42 | 76.66 | 2,988,943 | -0.33(-0.43%) |
Oct 13, 2015 | 77.24 | 77.94 | 76.97 | 76.98 | 4,107,155 | -0.83(-1.06%) |
Oct 12, 2015 | 77.19 | 77.81 | 77.02 | 77.81 | 2,405,282 | +0.54(+0.70%) |
Oct 09, 2015 | 77.04 | 77.64 | 76.98 | 77.27 | 3,244,918 | +0.22(+0.29%) |
Oct 08, 2015 | 76.17 | 77.16 | 76.07 | 77.04 | 3,609,069 | +0.85(+1.12%) |
Oct 07, 2015 | 76.01 | 76.75 | 75.60 | 76.19 | 3,925,304 | +0.60(+0.80%) |
Oct 06, 2015 | 75.94 | 75.97 | 75.13 | 75.59 | 3,138,614 | -0.07(-0.10%) |
Oct 05, 2015 | 74.34 | 76.01 | 74.34 | 75.66 | 4,143,806 | +1.60(+2.16%) |
Oct 02, 2015 | 72.33 | 74.06 | 72.26 | 74.06 | 4,769,759 | +0.60(+0.81%) |
Oct 01, 2015 | 73.78 | 73.86 | 72.90 | 73.47 | 4,097,040 | -0.08(-0.11%) |
Sep 30, 2015 | 73.74 | 74.00 | 73.02 | 73.55 | 4,005,437 | +0.41(+0.56%) |
Sep 29, 2015 | 72.47 | 73.26 | 72.24 | 73.14 | 3,510,299 | +0.65(+0.89%) |
Sep 28, 2015 | 72.97 | 73.39 | 72.43 | 72.49 | 3,353,225 | -1.11(-1.51%) |
Sep 25, 2015 | 73.09 | 74.17 | 72.80 | 73.60 | 4,420,304 | +0.94(+1.29%) |
Sep 24, 2015 | 72.43 | 72.99 | 71.96 | 72.66 | 5,133,878 | -0.05(-0.07%) |
Sep 23, 2015 | 73.29 | 73.40 | 72.71 | 72.71 | 4,556,406 | -0.70(-0.95%) |
Sep 22, 2015 | 73.40 | 73.99 | 73.07 | 73.41 | 4,839,772 | -0.85(-1.14%) |
Sep 21, 2015 | 73.40 | 74.32 | 73.21 | 74.26 | 4,085,507 | +0.99(+1.35%) |
Sep 18, 2015 | 74.46 | 74.48 | 73.09 | 73.27 | 6,880,296 | -1.71(-2.29%) |
Sep 17, 2015 | 74.80 | 75.86 | 74.42 | 74.99 | 5,206,020 | +0.40(+0.54%) |
Sep 16, 2015 | 74.49 | 74.75 | 73.74 | 74.58 | 4,343,885 | -0.33(-0.44%) |
Sep 15, 2015 | 72.96 | 75.12 | 72.78 | 74.91 | 6,986,651 | +2.62(+3.62%) |
Sep 14, 2015 | 72.48 | 72.58 | 71.93 | 72.30 | 2,399,300 | -0.13(-0.17%) |
Sep 11, 2015 | 71.89 | 72.43 | 71.68 | 72.42 | 2,856,832 | +0.27(+0.37%) |
Sep 10, 2015 | 72.33 | 72.69 | 71.90 | 72.15 | 3,929,241 | -0.17(-0.24%) |
Sep 09, 2015 | 73.52 | 73.67 | 72.21 | 72.33 | 3,721,263 | -0.66(-0.90%) |
Sep 08, 2015 | 72.16 | 73.02 | 71.80 | 72.98 | 3,834,787 | +1.96(+2.76%) |
Sep 04, 2015 | 70.94 | 71.02 | 71.02 | 71.02 | 4,473,715 | -1.10(-1.52%) |
Sep 03, 2015 | 72.43 | 72.62 | 71.86 | 72.12 | 4,455,184 | +0.04(+0.06%) |
Sep 02, 2015 | 71.76 | 72.09 | 70.93 | 72.07 | 4,802,379 | +1.13(+1.59%) |