Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 79.26 | 79.33 | 77.41 | 77.61 | 13,428,185 | -1.49(-1.89%) |
Nov 27, 2015 | 79.20 | 79.56 | 78.82 | 79.10 | 3,753,532 | +0.16(+0.20%) |
Nov 25, 2015 | 78.05 | 78.94 | 78.94 | 78.94 | 7,810,344 | +0.89(+1.14%) |
Nov 24, 2015 | 77.45 | 78.22 | 77.27 | 78.05 | 8,938,750 | +0.15(+0.20%) |
Nov 23, 2015 | 78.15 | 78.85 | 77.59 | 77.90 | 7,483,963 | -0.13(-0.17%) |
Nov 20, 2015 | 78.62 | 79.08 | 77.94 | 78.03 | 9,711,871 | +0.02(+0.03%) |
Nov 19, 2015 | 79.10 | 79.10 | 77.79 | 78.01 | 9,581,818 | -1.19(-1.50%) |
Nov 18, 2015 | 76.53 | 79.26 | 76.50 | 79.20 | 11,257,319 | +2.64(+3.44%) |
Nov 17, 2015 | 76.50 | 76.82 | 75.81 | 76.56 | 9,448,419 | +0.53(+0.69%) |
Nov 16, 2015 | 75.37 | 76.17 | 74.44 | 76.03 | 9,994,197 | +0.91(+1.21%) |
Nov 13, 2015 | 76.24 | 76.30 | 74.80 | 75.12 | 14,811,562 | -1.22(-1.59%) |
Nov 12, 2015 | 78.33 | 78.44 | 76.29 | 76.34 | 10,930,387 | -2.17(-2.76%) |
Nov 11, 2015 | 79.77 | 80.00 | 78.40 | 78.51 | 8,264,808 | -1.22(-1.52%) |
Nov 10, 2015 | 79.18 | 80.10 | 79.10 | 79.72 | 11,701,280 | +0.54(+0.68%) |
Nov 09, 2015 | 79.10 | 79.49 | 78.43 | 79.18 | 11,113,299 | -0.17(-0.21%) |
Nov 06, 2015 | 78.37 | 79.35 | 77.90 | 79.35 | 11,695,198 | +0.37(+0.47%) |
Nov 05, 2015 | 79.34 | 79.39 | 77.67 | 78.98 | 13,899,835 | -0.84(-1.06%) |
Nov 04, 2015 | 80.27 | 80.37 | 78.59 | 79.82 | 11,025,718 | -0.09(-0.11%) |
Nov 03, 2015 | 80.13 | 80.23 | 79.34 | 79.91 | 10,178,265 | -0.37(-0.46%) |
Nov 02, 2015 | 79.66 | 80.53 | 79.34 | 80.27 | 11,410,899 | +1.08(+1.36%) |
Oct 30, 2015 | 80.22 | 80.46 | 79.16 | 79.20 | 11,666,751 | -0.79(-0.99%) |
Oct 29, 2015 | 79.23 | 81.13 | 78.88 | 79.99 | 14,719,463 | +0.79(+1.00%) |
Oct 28, 2015 | 79.83 | 79.99 | 77.59 | 79.20 | 24,294,120 | -2.07(-2.55%) |
Oct 27, 2015 | 80.12 | 81.38 | 79.61 | 81.27 | 21,524,186 | +1.71(+2.14%) |
Oct 26, 2015 | 79.58 | 80.83 | 78.69 | 79.56 | 14,886,713 | +0.47(+0.59%) |
Oct 23, 2015 | 79.44 | 80.31 | 77.27 | 79.09 | 20,481,602 | +0.29(+0.36%) |
Oct 22, 2015 | 74.71 | 80.14 | 73.54 | 78.81 | 33,778,496 | +4.30(+5.77%) |
Oct 21, 2015 | 75.29 | 75.38 | 72.78 | 74.51 | 13,453,076 | +0.05(+0.07%) |
Oct 20, 2015 | 75.75 | 76.14 | 74.08 | 74.46 | 13,877,489 | -1.43(-1.88%) |
Oct 19, 2015 | 75.18 | 76.06 | 74.59 | 75.89 | 10,423,789 | +0.57(+0.76%) |
Oct 16, 2015 | 74.67 | 75.71 | 74.35 | 75.32 | 13,620,148 | +0.87(+1.17%) |
Oct 15, 2015 | 71.84 | 74.48 | 71.48 | 74.44 | 12,916,522 | +2.38(+3.30%) |
Oct 14, 2015 | 72.05 | 73.20 | 71.86 | 72.06 | 13,070,811 | +0.15(+0.20%) |
Oct 13, 2015 | 72.44 | 73.11 | 71.78 | 71.92 | 12,847,846 | -0.97(-1.33%) |
Oct 12, 2015 | 74.03 | 74.14 | 72.79 | 72.88 | 12,095,777 | -0.83(-1.13%) |
Oct 09, 2015 | 74.17 | 74.56 | 72.84 | 73.72 | 11,772,059 | -0.12(-0.16%) |
Oct 08, 2015 | 73.26 | 74.09 | 71.83 | 73.84 | 16,154,460 | +0.40(+0.54%) |
Oct 07, 2015 | 71.77 | 73.82 | 71.41 | 73.44 | 17,007,476 | +2.00(+2.80%) |
Oct 06, 2015 | 72.38 | 72.44 | 69.62 | 71.44 | 20,426,860 | -1.26(-1.73%) |
Oct 05, 2015 | 73.24 | 74.19 | 71.53 | 72.70 | 19,843,022 | +0.72(+1.00%) |
Oct 02, 2015 | 69.98 | 72.00 | 69.12 | 71.98 | 26,137,104 | +0.01(+0.01%) |
Oct 01, 2015 | 72.17 | 72.36 | 70.57 | 71.98 | 18,299,078 | +0.06(+0.08%) |
Sep 30, 2015 | 72.10 | 73.03 | 70.99 | 71.92 | 21,584,698 | +1.60(+2.28%) |
Sep 29, 2015 | 69.64 | 71.59 | 68.28 | 70.31 | 25,140,944 | +0.88(+1.27%) |
Sep 28, 2015 | 72.55 | 72.70 | 69.27 | 69.43 | 32,631,392 | -3.91(-5.33%) |
Sep 25, 2015 | 76.19 | 76.30 | 72.65 | 73.35 | 21,843,670 | -1.74(-2.31%) |
Sep 24, 2015 | 76.46 | 77.01 | 74.35 | 75.08 | 18,380,274 | -2.18(-2.82%) |
Sep 23, 2015 | 77.98 | 78.22 | 76.69 | 77.26 | 10,885,898 | -0.75(-0.96%) |
Sep 22, 2015 | 76.17 | 78.40 | 75.34 | 78.01 | 20,260,734 | +0.56(+0.73%) |
Sep 21, 2015 | 79.92 | 80.11 | 76.60 | 77.45 | 20,669,028 | -1.98(-2.49%) |
Sep 18, 2015 | 80.29 | 81.20 | 79.26 | 79.42 | 17,963,498 | -2.32(-2.84%) |
Sep 17, 2015 | 81.21 | 82.99 | 80.38 | 81.75 | 13,458,361 | +0.42(+0.52%) |
Sep 16, 2015 | 81.09 | 81.85 | 80.19 | 81.32 | 11,068,657 | -0.01(-0.02%) |
Sep 15, 2015 | 80.17 | 81.89 | 79.72 | 81.34 | 10,845,868 | +1.25(+1.55%) |
Sep 14, 2015 | 80.18 | 80.30 | 79.39 | 80.09 | 10,247,372 | +0.11(+0.14%) |
Sep 11, 2015 | 77.96 | 80.02 | 77.52 | 79.98 | 12,867,663 | +1.74(+2.22%) |
Sep 10, 2015 | 75.87 | 79.16 | 75.78 | 78.24 | 14,210,469 | +2.50(+3.30%) |
Sep 09, 2015 | 77.48 | 77.66 | 75.54 | 75.74 | 10,819,510 | -0.79(-1.03%) |
Sep 08, 2015 | 75.76 | 76.57 | 75.08 | 76.53 | 13,688,258 | +2.07(+2.78%) |
Sep 04, 2015 | 73.71 | 74.46 | 74.46 | 74.46 | 14,168,256 | +0.11(+0.15%) |
Sep 03, 2015 | 76.54 | 76.60 | 74.19 | 74.35 | 13,596,558 | -1.72(-2.26%) |
Sep 02, 2015 | 75.47 | 76.09 | 73.70 | 76.07 | 15,774,711 | +2.03(+2.74%) |