Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 78.40 | 78.66 | 77.61 | 77.62 | 5,304,011 | -0.88(-1.12%) |
Nov 27, 2015 | 78.21 | 78.67 | 78.14 | 78.50 | 1,266,182 | +0.52(+0.67%) |
Nov 25, 2015 | 77.88 | 77.98 | 77.98 | 77.98 | 1,797,892 | +0.07(+0.09%) |
Nov 24, 2015 | 77.66 | 78.17 | 77.36 | 77.91 | 2,067,313 | -0.14(-0.18%) |
Nov 23, 2015 | 78.46 | 78.81 | 77.81 | 78.05 | 3,039,639 | -0.38(-0.49%) |
Nov 20, 2015 | 78.80 | 79.12 | 78.32 | 78.44 | 3,512,656 | +0.00(+0.00%) |
Nov 19, 2015 | 78.36 | 78.88 | 78.09 | 78.44 | 2,060,721 | +0.32(+0.41%) |
Nov 18, 2015 | 77.78 | 78.26 | 77.32 | 78.12 | 2,842,252 | +0.41(+0.52%) |
Nov 17, 2015 | 77.87 | 78.54 | 77.47 | 77.72 | 2,784,771 | +0.00(+0.00%) |
Nov 16, 2015 | 76.64 | 77.75 | 76.59 | 77.72 | 2,948,697 | +1.02(+1.34%) |
Nov 13, 2015 | 77.72 | 77.72 | 76.43 | 76.69 | 4,133,260 | -0.62(-0.80%) |
Nov 12, 2015 | 77.98 | 78.10 | 77.20 | 77.31 | 4,374,447 | -1.11(-1.41%) |
Nov 11, 2015 | 78.26 | 78.84 | 77.78 | 78.42 | 3,458,572 | +0.34(+0.44%) |
Nov 10, 2015 | 77.80 | 78.51 | 77.51 | 78.07 | 2,871,861 | +0.25(+0.32%) |
Nov 09, 2015 | 78.19 | 78.39 | 77.44 | 77.82 | 4,566,435 | -0.73(-0.93%) |
Nov 06, 2015 | 77.65 | 78.58 | 77.35 | 78.56 | 3,845,921 | +0.57(+0.73%) |
Nov 05, 2015 | 77.91 | 78.30 | 77.60 | 77.99 | 3,395,835 | +0.17(+0.22%) |
Nov 04, 2015 | 78.30 | 78.39 | 77.61 | 77.82 | 3,765,299 | -0.36(-0.46%) |
Nov 03, 2015 | 78.03 | 78.59 | 77.61 | 78.18 | 3,723,269 | -0.07(-0.09%) |
Nov 02, 2015 | 77.08 | 78.36 | 77.07 | 78.24 | 3,539,202 | +1.16(+1.50%) |
Oct 30, 2015 | 77.42 | 77.65 | 77.02 | 77.08 | 4,320,099 | -0.34(-0.43%) |
Oct 29, 2015 | 76.90 | 77.53 | 76.61 | 77.42 | 3,691,943 | +0.63(+0.82%) |
Oct 28, 2015 | 77.21 | 77.37 | 76.15 | 76.79 | 4,734,646 | -0.35(-0.46%) |
Oct 27, 2015 | 76.91 | 78.24 | 76.29 | 77.14 | 6,875,560 | -2.30(-2.90%) |
Oct 26, 2015 | 80.02 | 80.30 | 79.28 | 79.45 | 4,657,575 | -0.46(-0.58%) |
Oct 23, 2015 | 80.25 | 80.25 | 78.92 | 79.91 | 5,426,287 | +0.28(+0.35%) |
Oct 22, 2015 | 79.17 | 79.78 | 79.05 | 79.64 | 4,771,538 | +0.88(+1.11%) |
Oct 21, 2015 | 78.43 | 79.63 | 78.43 | 78.76 | 4,415,618 | +0.52(+0.67%) |
Oct 20, 2015 | 77.81 | 78.39 | 77.71 | 78.24 | 3,005,334 | +0.22(+0.29%) |
Oct 19, 2015 | 77.48 | 78.06 | 77.48 | 78.01 | 3,069,563 | +0.23(+0.30%) |
Oct 16, 2015 | 77.86 | 77.96 | 77.32 | 77.78 | 2,784,128 | +0.11(+0.14%) |
Oct 15, 2015 | 77.33 | 77.80 | 77.01 | 77.67 | 3,805,429 | +0.70(+0.91%) |
Oct 14, 2015 | 77.33 | 77.54 | 76.73 | 76.96 | 2,976,948 | -0.33(-0.43%) |
Oct 13, 2015 | 77.56 | 78.26 | 77.28 | 77.29 | 4,090,672 | -0.83(-1.06%) |
Oct 12, 2015 | 77.50 | 78.12 | 77.33 | 78.12 | 2,395,629 | +0.55(+0.70%) |
Oct 09, 2015 | 77.35 | 77.95 | 77.29 | 77.58 | 3,231,896 | +0.22(+0.29%) |
Oct 08, 2015 | 76.48 | 77.47 | 76.37 | 77.35 | 3,594,586 | +0.85(+1.12%) |
Oct 07, 2015 | 76.31 | 77.05 | 75.90 | 76.50 | 3,909,551 | +0.61(+0.80%) |
Oct 06, 2015 | 76.24 | 76.28 | 75.43 | 75.89 | 3,126,019 | -0.07(-0.10%) |
Oct 05, 2015 | 74.64 | 76.31 | 74.64 | 75.97 | 4,127,177 | +1.61(+2.16%) |
Oct 02, 2015 | 72.62 | 74.36 | 72.55 | 74.36 | 4,750,617 | +0.60(+0.81%) |
Oct 01, 2015 | 74.08 | 74.16 | 73.19 | 73.76 | 4,080,598 | -0.08(-0.11%) |
Sep 30, 2015 | 74.04 | 74.30 | 73.31 | 73.84 | 3,989,363 | +0.41(+0.56%) |
Sep 29, 2015 | 72.76 | 73.56 | 72.53 | 73.43 | 3,496,212 | +0.65(+0.89%) |
Sep 28, 2015 | 73.27 | 73.69 | 72.72 | 72.78 | 3,339,768 | -1.11(-1.51%) |
Sep 25, 2015 | 73.39 | 74.47 | 73.09 | 73.90 | 4,402,565 | +0.94(+1.29%) |
Sep 24, 2015 | 72.72 | 73.28 | 72.25 | 72.95 | 5,113,275 | -0.05(-0.07%) |
Sep 23, 2015 | 73.59 | 73.69 | 73.01 | 73.01 | 4,538,121 | -0.70(-0.95%) |
Sep 22, 2015 | 73.69 | 74.29 | 73.37 | 73.71 | 4,820,350 | -0.85(-1.14%) |
Sep 21, 2015 | 73.69 | 74.61 | 73.51 | 74.56 | 4,069,111 | +1.00(+1.35%) |
Sep 18, 2015 | 74.76 | 74.78 | 73.39 | 73.57 | 6,852,685 | -1.72(-2.29%) |
Sep 17, 2015 | 75.10 | 76.16 | 74.72 | 75.29 | 5,185,127 | +0.40(+0.54%) |
Sep 16, 2015 | 74.79 | 75.05 | 74.04 | 74.88 | 4,326,452 | -0.33(-0.44%) |
Sep 15, 2015 | 73.25 | 75.42 | 73.07 | 75.21 | 6,958,613 | +2.63(+3.62%) |
Sep 14, 2015 | 72.77 | 72.87 | 72.22 | 72.59 | 2,389,671 | -0.13(-0.17%) |
Sep 11, 2015 | 72.18 | 72.72 | 71.97 | 72.71 | 2,845,367 | +0.27(+0.37%) |
Sep 10, 2015 | 72.62 | 72.98 | 72.19 | 72.44 | 3,913,472 | -0.17(-0.24%) |
Sep 09, 2015 | 73.81 | 73.97 | 72.50 | 72.62 | 3,706,329 | -0.66(-0.90%) |
Sep 08, 2015 | 72.45 | 73.31 | 72.09 | 73.28 | 3,819,397 | +1.97(+2.76%) |
Sep 04, 2015 | 71.23 | 71.31 | 71.31 | 71.31 | 4,455,762 | -1.10(-1.52%) |
Sep 03, 2015 | 72.72 | 72.92 | 72.15 | 72.41 | 4,437,305 | +0.04(+0.06%) |
Sep 02, 2015 | 72.05 | 72.38 | 71.22 | 72.36 | 4,783,106 | +1.13(+1.59%) |