Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 76.88 | 77.05 | 76.03 | 76.13 | 1,635,127 | -0.84(-1.09%) |
Nov 27, 2015 | 76.47 | 77.47 | 76.33 | 76.97 | 951,407 | +0.46(+0.60%) |
Nov 25, 2015 | 75.02 | 76.51 | 76.51 | 76.51 | 1,690,771 | +1.53(+2.04%) |
Nov 24, 2015 | 73.25 | 75.63 | 72.94 | 74.98 | 1,531,553 | +1.41(+1.91%) |
Nov 23, 2015 | 72.71 | 74.00 | 72.71 | 73.58 | 1,764,830 | +0.66(+0.90%) |
Nov 20, 2015 | 74.16 | 75.03 | 72.77 | 72.92 | 1,083,433 | -0.96(-1.30%) |
Nov 19, 2015 | 73.78 | 74.20 | 72.98 | 73.88 | 1,692,111 | +0.08(+0.10%) |
Nov 18, 2015 | 72.46 | 73.85 | 72.14 | 73.80 | 3,449,987 | +1.84(+2.56%) |
Nov 17, 2015 | 74.02 | 74.23 | 71.85 | 71.96 | 1,678,183 | -2.00(-2.71%) |
Nov 16, 2015 | 73.39 | 74.73 | 72.96 | 73.96 | 1,493,297 | +1.02(+1.39%) |
Nov 13, 2015 | 72.34 | 74.18 | 72.34 | 72.95 | 1,379,914 | +0.24(+0.33%) |
Nov 12, 2015 | 72.87 | 73.43 | 72.14 | 72.71 | 1,445,761 | -0.48(-0.66%) |
Nov 11, 2015 | 73.75 | 73.91 | 72.99 | 73.20 | 1,656,484 | -0.18(-0.25%) |
Nov 10, 2015 | 72.62 | 73.84 | 72.31 | 73.38 | 1,766,752 | +1.30(+1.80%) |
Nov 09, 2015 | 73.34 | 74.56 | 70.83 | 72.08 | 1,487,964 | -1.59(-2.15%) |
Nov 06, 2015 | 72.88 | 73.71 | 71.82 | 73.66 | 1,319,020 | +0.15(+0.21%) |
Nov 05, 2015 | 75.70 | 76.88 | 72.01 | 73.51 | 3,876,907 | -2.35(-3.10%) |
Nov 04, 2015 | 77.03 | 77.34 | 75.73 | 75.86 | 1,353,759 | -0.92(-1.20%) |
Nov 03, 2015 | 77.87 | 78.14 | 76.14 | 76.78 | 1,980,094 | -1.28(-1.64%) |
Nov 02, 2015 | 78.66 | 79.38 | 77.99 | 78.06 | 1,039,213 | -0.60(-0.76%) |
Oct 30, 2015 | 77.72 | 79.38 | 77.39 | 78.66 | 1,133,204 | +1.13(+1.46%) |
Oct 29, 2015 | 77.25 | 78.29 | 77.16 | 77.53 | 744,387 | -0.20(-0.26%) |
Oct 28, 2015 | 77.60 | 78.38 | 76.83 | 77.73 | 1,062,386 | +0.47(+0.60%) |
Oct 27, 2015 | 78.48 | 78.74 | 76.49 | 77.27 | 2,006,651 | -2.04(-2.57%) |
Oct 26, 2015 | 78.68 | 79.60 | 78.53 | 79.31 | 1,290,113 | +0.33(+0.42%) |
Oct 23, 2015 | 79.97 | 80.71 | 78.51 | 78.98 | 1,993,402 | -0.51(-0.64%) |
Oct 22, 2015 | 75.96 | 83.16 | 75.17 | 79.49 | 5,263,175 | -4.57(-5.43%) |
Oct 21, 2015 | 85.13 | 85.13 | 83.52 | 84.05 | 1,311,312 | -0.62(-0.73%) |
Oct 20, 2015 | 84.64 | 85.94 | 83.85 | 84.67 | 1,347,354 | -0.10(-0.12%) |
Oct 19, 2015 | 85.72 | 86.38 | 84.70 | 84.78 | 978,945 | -1.42(-1.65%) |
Oct 16, 2015 | 87.36 | 87.56 | 85.95 | 86.20 | 657,604 | -1.16(-1.33%) |
Oct 15, 2015 | 87.03 | 87.43 | 85.51 | 87.36 | 516,329 | +0.62(+0.71%) |
Oct 14, 2015 | 87.36 | 87.97 | 86.40 | 86.74 | 524,677 | -0.84(-0.96%) |
Oct 13, 2015 | 88.60 | 89.81 | 87.45 | 87.59 | 444,408 | -1.68(-1.88%) |
Oct 12, 2015 | 89.12 | 89.70 | 88.46 | 89.27 | 434,578 | +0.37(+0.42%) |
Oct 09, 2015 | 88.50 | 89.35 | 87.54 | 88.90 | 905,184 | +0.75(+0.85%) |
Oct 08, 2015 | 88.19 | 88.76 | 87.33 | 88.15 | 2,513,777 | -0.30(-0.34%) |
Oct 07, 2015 | 87.32 | 88.72 | 86.89 | 88.45 | 626,232 | +2.04(+2.36%) |
Oct 06, 2015 | 86.57 | 87.59 | 85.93 | 86.41 | 470,751 | -0.39(-0.45%) |
Oct 05, 2015 | 84.32 | 86.86 | 83.30 | 86.80 | 738,583 | +3.39(+4.06%) |
Oct 02, 2015 | 81.51 | 83.43 | 80.96 | 83.41 | 723,192 | +0.76(+0.92%) |
Oct 01, 2015 | 83.65 | 84.41 | 82.47 | 82.65 | 888,217 | -0.93(-1.11%) |
Sep 30, 2015 | 82.22 | 83.83 | 81.98 | 83.58 | 898,207 | +2.16(+2.66%) |
Sep 29, 2015 | 81.97 | 82.68 | 81.11 | 81.42 | 1,161,994 | -0.08(-0.09%) |
Sep 28, 2015 | 83.97 | 84.26 | 81.26 | 81.49 | 1,495,517 | -3.01(-3.56%) |
Sep 25, 2015 | 86.00 | 86.63 | 84.18 | 84.50 | 906,867 | -0.92(-1.08%) |
Sep 24, 2015 | 86.90 | 87.43 | 84.57 | 85.42 | 1,114,474 | -2.41(-2.75%) |
Sep 23, 2015 | 89.19 | 89.38 | 87.80 | 87.83 | 601,627 | -1.03(-1.15%) |
Sep 22, 2015 | 89.26 | 90.25 | 88.46 | 88.86 | 645,299 | -1.58(-1.74%) |
Sep 21, 2015 | 90.61 | 91.60 | 90.09 | 90.43 | 419,983 | +0.16(+0.18%) |
Sep 18, 2015 | 91.82 | 92.29 | 90.07 | 90.27 | 1,211,558 | -2.41(-2.60%) |
Sep 17, 2015 | 92.55 | 93.75 | 92.14 | 92.68 | 565,067 | +0.10(+0.11%) |
Sep 16, 2015 | 90.78 | 92.87 | 90.50 | 92.58 | 512,419 | +1.72(+1.89%) |
Sep 15, 2015 | 89.55 | 91.14 | 89.49 | 90.86 | 461,455 | +1.47(+1.65%) |
Sep 14, 2015 | 89.84 | 89.84 | 89.10 | 89.39 | 464,243 | -0.67(-0.75%) |
Sep 11, 2015 | 89.04 | 90.26 | 89.04 | 90.06 | 484,180 | +0.48(+0.54%) |
Sep 10, 2015 | 88.99 | 90.47 | 88.95 | 89.58 | 460,277 | +0.68(+0.77%) |
Sep 09, 2015 | 89.75 | 90.09 | 88.77 | 88.90 | 571,405 | +0.06(+0.06%) |
Sep 08, 2015 | 88.45 | 88.93 | 87.80 | 88.84 | 608,093 | +2.08(+2.40%) |
Sep 04, 2015 | 87.70 | 86.76 | 86.76 | 86.76 | 567,196 | -2.12(-2.38%) |
Sep 03, 2015 | 88.39 | 89.66 | 88.39 | 88.88 | 576,647 | +0.67(+0.76%) |
Sep 02, 2015 | 88.59 | 89.89 | 86.98 | 88.20 | 731,048 | +0.93(+1.07%) |