Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 76.66 | 76.83 | 75.68 | 75.70 | 2,199,391 | -1.05(-1.37%) |
Nov 27, 2015 | 76.91 | 77.21 | 76.61 | 76.75 | 862,251 | -0.10(-0.13%) |
Nov 25, 2015 | 77.16 | 76.85 | 76.85 | 76.85 | 1,369,625 | +0.12(+0.15%) |
Nov 24, 2015 | 76.23 | 77.12 | 75.97 | 76.73 | 2,226,470 | +0.14(+0.19%) |
Nov 23, 2015 | 75.69 | 76.71 | 75.59 | 76.59 | 1,180,784 | +0.91(+1.20%) |
Nov 20, 2015 | 76.06 | 76.55 | 75.56 | 75.68 | 1,992,139 | -0.15(-0.20%) |
Nov 19, 2015 | 75.45 | 76.10 | 75.28 | 75.84 | 2,016,513 | +0.74(+0.98%) |
Nov 18, 2015 | 73.95 | 75.15 | 73.58 | 75.10 | 1,711,637 | +1.52(+2.06%) |
Nov 17, 2015 | 74.65 | 74.76 | 73.42 | 73.59 | 1,764,989 | -0.89(-1.19%) |
Nov 16, 2015 | 74.12 | 74.64 | 73.80 | 74.47 | 1,562,917 | +0.35(+0.47%) |
Nov 13, 2015 | 75.38 | 75.38 | 73.81 | 74.12 | 2,241,429 | -1.52(-2.00%) |
Nov 12, 2015 | 76.61 | 77.02 | 75.60 | 75.64 | 1,603,963 | -1.33(-1.72%) |
Nov 11, 2015 | 77.18 | 77.74 | 76.66 | 76.97 | 1,490,395 | +0.39(+0.52%) |
Nov 10, 2015 | 75.59 | 76.79 | 75.58 | 76.57 | 1,172,678 | +0.66(+0.87%) |
Nov 09, 2015 | 76.49 | 76.87 | 75.29 | 75.91 | 2,409,508 | -0.91(-1.19%) |
Nov 06, 2015 | 77.57 | 77.85 | 75.81 | 76.82 | 1,860,877 | -0.95(-1.22%) |
Nov 05, 2015 | 77.13 | 77.94 | 76.72 | 77.77 | 1,962,062 | +0.74(+0.97%) |
Nov 04, 2015 | 77.27 | 77.58 | 76.37 | 77.03 | 2,449,551 | -0.83(-1.07%) |
Nov 03, 2015 | 77.96 | 78.05 | 76.80 | 77.86 | 4,824,079 | -0.13(-0.16%) |
Nov 02, 2015 | 75.96 | 79.00 | 75.90 | 77.99 | 9,537,189 | +5.84(+8.09%) |
Oct 30, 2015 | 73.98 | 74.11 | 71.90 | 72.15 | 7,745,545 | -1.60(-2.16%) |
Oct 29, 2015 | 74.20 | 74.82 | 73.43 | 73.75 | 5,565,259 | -0.91(-1.21%) |
Oct 28, 2015 | 75.18 | 75.64 | 74.63 | 74.65 | 2,342,992 | -0.38(-0.50%) |
Oct 27, 2015 | 74.97 | 75.16 | 74.54 | 75.03 | 1,314,823 | -0.20(-0.26%) |
Oct 26, 2015 | 75.51 | 75.81 | 74.89 | 75.23 | 1,469,024 | -0.29(-0.38%) |
Oct 23, 2015 | 76.29 | 76.43 | 75.03 | 75.51 | 2,141,358 | -0.34(-0.45%) |
Oct 22, 2015 | 75.34 | 76.02 | 75.28 | 75.85 | 2,926,544 | +1.12(+1.50%) |
Oct 21, 2015 | 75.32 | 75.58 | 74.63 | 74.73 | 1,542,355 | -0.36(-0.48%) |
Oct 20, 2015 | 75.28 | 75.67 | 75.00 | 75.09 | 1,888,099 | -0.05(-0.07%) |
Oct 19, 2015 | 76.04 | 76.21 | 74.95 | 75.15 | 2,164,294 | -0.87(-1.14%) |
Oct 16, 2015 | 75.98 | 76.33 | 75.53 | 76.02 | 1,151,371 | +0.38(+0.50%) |
Oct 15, 2015 | 75.14 | 76.19 | 75.14 | 75.64 | 2,048,360 | +1.09(+1.47%) |
Oct 14, 2015 | 74.57 | 74.91 | 74.22 | 74.54 | 1,094,700 | +0.07(+0.10%) |
Oct 13, 2015 | 75.38 | 75.50 | 74.38 | 74.47 | 1,517,417 | -1.33(-1.75%) |
Oct 12, 2015 | 75.74 | 75.93 | 75.20 | 75.80 | 1,049,172 | +0.07(+0.09%) |
Oct 09, 2015 | 75.29 | 75.93 | 75.21 | 75.73 | 1,672,540 | +0.48(+0.64%) |
Oct 08, 2015 | 74.20 | 75.30 | 73.81 | 75.24 | 1,403,962 | +0.83(+1.12%) |
Oct 07, 2015 | 74.54 | 75.15 | 74.31 | 74.41 | 2,183,157 | -0.09(-0.12%) |
Oct 06, 2015 | 74.49 | 74.78 | 74.03 | 74.50 | 2,333,445 | +0.00(+0.00%) |
Oct 05, 2015 | 73.44 | 74.61 | 73.02 | 74.50 | 1,731,651 | +1.66(+2.28%) |
Oct 02, 2015 | 71.91 | 72.88 | 71.28 | 72.84 | 2,675,825 | +0.25(+0.35%) |
Oct 01, 2015 | 72.15 | 72.79 | 71.90 | 72.59 | 3,112,064 | +0.24(+0.33%) |
Sep 30, 2015 | 71.50 | 72.42 | 71.17 | 72.35 | 3,195,995 | +1.75(+2.48%) |
Sep 29, 2015 | 69.34 | 70.72 | 69.09 | 70.60 | 2,610,766 | +1.38(+1.99%) |
Sep 28, 2015 | 70.67 | 71.35 | 69.16 | 69.22 | 2,965,124 | -2.31(-3.23%) |
Sep 25, 2015 | 71.47 | 72.53 | 70.98 | 71.53 | 2,266,640 | +1.10(+1.57%) |
Sep 24, 2015 | 69.74 | 70.58 | 69.10 | 70.43 | 1,920,469 | +0.17(+0.24%) |
Sep 23, 2015 | 69.49 | 70.32 | 69.25 | 70.26 | 2,142,638 | +0.90(+1.29%) |
Sep 22, 2015 | 69.45 | 69.82 | 69.07 | 69.36 | 1,337,329 | -1.04(-1.48%) |
Sep 21, 2015 | 70.12 | 70.75 | 69.90 | 70.40 | 2,053,904 | +0.78(+1.12%) |
Sep 18, 2015 | 70.15 | 70.83 | 69.52 | 69.62 | 2,790,940 | -1.09(-1.55%) |
Sep 17, 2015 | 70.03 | 71.61 | 69.82 | 70.72 | 2,269,324 | +0.67(+0.96%) |
Sep 16, 2015 | 69.41 | 70.32 | 69.28 | 70.04 | 1,438,556 | +0.64(+0.92%) |
Sep 15, 2015 | 68.44 | 69.70 | 68.21 | 69.41 | 1,627,698 | +0.91(+1.34%) |
Sep 14, 2015 | 68.90 | 68.92 | 67.80 | 68.49 | 1,401,752 | -0.04(-0.05%) |
Sep 11, 2015 | 67.99 | 68.55 | 67.61 | 68.53 | 2,071,822 | +0.37(+0.54%) |
Sep 10, 2015 | 68.37 | 68.87 | 67.88 | 68.16 | 2,320,451 | -0.40(-0.59%) |
Sep 09, 2015 | 70.28 | 70.43 | 68.43 | 68.56 | 2,233,542 | -1.07(-1.53%) |
Sep 08, 2015 | 70.28 | 70.40 | 69.04 | 69.63 | 2,517,279 | +0.27(+0.39%) |
Sep 04, 2015 | 70.50 | 69.36 | 69.36 | 69.36 | 2,280,406 | -1.72(-2.42%) |
Sep 03, 2015 | 70.60 | 71.47 | 70.60 | 71.08 | 2,820,589 | +0.48(+0.67%) |
Sep 02, 2015 | 70.02 | 70.61 | 69.65 | 70.61 | 1,569,936 | +1.35(+1.96%) |