Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 81.98 | 81.98 | 80.99 | 80.99 | 11,218,435 | -0.90(-1.10%) |
Nov 27, 2015 | 81.82 | 82.09 | 81.43 | 81.89 | 2,942,353 | +0.33(+0.40%) |
Nov 25, 2015 | 81.73 | 81.56 | 81.56 | 81.56 | 6,751,297 | -0.06(-0.08%) |
Nov 24, 2015 | 81.44 | 82.23 | 81.44 | 81.63 | 9,365,889 | -0.58(-0.71%) |
Nov 23, 2015 | 81.91 | 82.40 | 81.75 | 82.21 | 8,413,314 | +0.23(+0.28%) |
Nov 20, 2015 | 81.99 | 82.24 | 81.76 | 81.98 | 9,589,818 | +0.59(+0.73%) |
Nov 19, 2015 | 81.52 | 81.54 | 81.05 | 81.39 | 6,499,807 | -0.14(-0.18%) |
Nov 18, 2015 | 80.63 | 81.63 | 80.45 | 81.53 | 8,984,514 | +0.93(+1.15%) |
Nov 17, 2015 | 80.48 | 80.77 | 80.11 | 80.60 | 6,452,406 | +0.22(+0.28%) |
Nov 16, 2015 | 79.71 | 80.44 | 79.44 | 80.38 | 7,246,223 | +1.06(+1.34%) |
Nov 13, 2015 | 79.44 | 80.15 | 79.20 | 79.32 | 10,725,880 | -0.31(-0.39%) |
Nov 12, 2015 | 80.32 | 80.69 | 79.59 | 79.63 | 8,712,413 | -1.26(-1.56%) |
Nov 11, 2015 | 80.82 | 81.28 | 80.60 | 80.89 | 7,914,197 | +0.33(+0.40%) |
Nov 10, 2015 | 80.21 | 80.81 | 79.95 | 80.56 | 6,439,661 | +0.48(+0.60%) |
Nov 09, 2015 | 80.51 | 80.67 | 79.85 | 80.08 | 8,339,649 | -0.86(-1.06%) |
Nov 06, 2015 | 80.66 | 80.94 | 80.09 | 80.94 | 7,834,058 | -0.33(-0.40%) |
Nov 05, 2015 | 81.20 | 81.39 | 80.54 | 81.26 | 8,242,628 | +0.31(+0.38%) |
Nov 04, 2015 | 80.92 | 81.31 | 80.75 | 80.95 | 7,042,190 | -0.02(-0.02%) |
Nov 03, 2015 | 80.87 | 81.23 | 80.29 | 80.97 | 7,843,996 | -0.17(-0.21%) |
Nov 02, 2015 | 80.35 | 81.27 | 80.08 | 81.13 | 7,930,794 | +0.91(+1.13%) |
Oct 30, 2015 | 80.63 | 81.09 | 80.21 | 80.23 | 13,247,949 | -0.27(-0.34%) |
Oct 29, 2015 | 79.78 | 80.63 | 79.51 | 80.50 | 7,984,657 | +0.71(+0.89%) |
Oct 28, 2015 | 79.77 | 79.79 | 79.01 | 79.79 | 9,137,538 | +0.23(+0.29%) |
Oct 27, 2015 | 79.35 | 80.13 | 79.17 | 79.56 | 11,186,303 | +0.20(+0.25%) |
Oct 26, 2015 | 79.45 | 79.63 | 79.01 | 79.36 | 9,522,034 | -0.29(-0.37%) |
Oct 23, 2015 | 79.32 | 80.11 | 79.04 | 79.66 | 11,558,681 | +0.62(+0.78%) |
Oct 22, 2015 | 77.70 | 79.26 | 77.13 | 79.04 | 12,451,473 | +1.51(+1.95%) |
Oct 21, 2015 | 77.54 | 78.00 | 77.08 | 77.53 | 8,932,375 | +0.03(+0.04%) |
Oct 20, 2015 | 77.78 | 78.02 | 77.27 | 77.50 | 7,608,244 | -0.28(-0.36%) |
Oct 19, 2015 | 77.86 | 77.98 | 77.27 | 77.78 | 10,987,674 | -0.24(-0.31%) |
Oct 16, 2015 | 77.72 | 78.07 | 77.35 | 78.01 | 11,957,093 | +0.87(+1.12%) |
Oct 15, 2015 | 75.44 | 77.31 | 75.33 | 77.15 | 12,040,752 | +2.08(+2.77%) |
Oct 14, 2015 | 75.61 | 76.20 | 74.74 | 75.07 | 11,184,649 | -0.73(-0.96%) |
Oct 13, 2015 | 75.27 | 76.42 | 74.89 | 75.80 | 16,070,662 | -0.43(-0.56%) |
Oct 12, 2015 | 75.50 | 76.61 | 75.42 | 76.23 | 11,278,627 | +0.49(+0.65%) |
Oct 09, 2015 | 75.55 | 76.20 | 75.26 | 75.73 | 10,401,136 | +0.23(+0.30%) |
Oct 08, 2015 | 75.21 | 75.60 | 74.50 | 75.50 | 8,929,057 | +0.08(+0.11%) |
Oct 07, 2015 | 74.85 | 75.77 | 74.20 | 75.42 | 11,920,678 | +1.24(+1.67%) |
Oct 06, 2015 | 75.06 | 75.17 | 73.53 | 74.19 | 10,534,074 | -1.06(-1.41%) |
Oct 05, 2015 | 74.80 | 75.30 | 74.71 | 75.25 | 11,861,282 | +0.66(+0.88%) |
Oct 02, 2015 | 73.17 | 74.62 | 72.93 | 74.59 | 10,537,643 | +0.60(+0.82%) |
Oct 01, 2015 | 74.19 | 74.53 | 72.87 | 73.99 | 12,184,619 | -0.14(-0.19%) |
Sep 30, 2015 | 74.75 | 75.02 | 73.53 | 74.13 | 13,814,195 | +0.25(+0.33%) |
Sep 29, 2015 | 73.25 | 74.52 | 72.92 | 73.88 | 14,506,686 | +1.33(+1.83%) |
Sep 28, 2015 | 72.03 | 73.11 | 71.39 | 72.56 | 18,048,404 | +0.29(+0.41%) |
Sep 25, 2015 | 73.80 | 73.95 | 72.07 | 72.26 | 13,593,024 | -1.18(-1.60%) |
Sep 24, 2015 | 73.47 | 73.80 | 72.88 | 73.44 | 9,328,029 | -0.40(-0.55%) |
Sep 23, 2015 | 74.02 | 74.41 | 73.50 | 73.84 | 7,062,201 | -0.20(-0.27%) |
Sep 22, 2015 | 73.26 | 74.20 | 72.97 | 74.04 | 13,371,711 | +0.09(+0.12%) |
Sep 21, 2015 | 74.54 | 75.12 | 73.35 | 73.96 | 8,882,142 | -0.21(-0.28%) |
Sep 18, 2015 | 74.71 | 75.22 | 74.05 | 74.16 | 17,895,674 | -1.15(-1.53%) |
Sep 17, 2015 | 75.07 | 76.39 | 74.90 | 75.31 | 10,399,111 | +0.18(+0.24%) |
Sep 16, 2015 | 75.04 | 75.30 | 74.50 | 75.13 | 7,090,233 | +0.17(+0.22%) |
Sep 15, 2015 | 74.48 | 75.24 | 74.00 | 74.96 | 8,853,272 | +0.86(+1.16%) |
Sep 14, 2015 | 73.77 | 74.57 | 73.46 | 74.11 | 10,009,323 | +0.31(+0.42%) |
Sep 11, 2015 | 73.41 | 73.85 | 72.90 | 73.80 | 9,295,085 | +0.17(+0.23%) |
Sep 10, 2015 | 73.15 | 74.23 | 72.75 | 73.63 | 10,525,866 | +0.40(+0.54%) |
Sep 09, 2015 | 75.43 | 75.57 | 73.08 | 73.23 | 9,299,142 | -1.37(-1.83%) |
Sep 08, 2015 | 73.92 | 74.63 | 73.46 | 74.60 | 14,347,833 | +2.09(+2.88%) |
Sep 04, 2015 | 72.72 | 72.51 | 72.51 | 72.51 | 13,847,942 | -1.06(-1.44%) |
Sep 03, 2015 | 74.38 | 74.72 | 73.26 | 73.57 | 11,366,796 | -0.56(-0.76%) |
Sep 02, 2015 | 73.99 | 74.23 | 73.46 | 74.13 | 14,503,472 | +1.00(+1.37%) |