Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 82.82 | 83.83 | 82.79 | 83.59 | 414,588 | +0.89(+1.08%) |
Nov 27, 2015 | 82.39 | 83.01 | 82.39 | 82.70 | 215,000 | +0.36(+0.43%) |
Nov 25, 2015 | 82.29 | 82.34 | 82.34 | 82.34 | 168,880 | +0.12(+0.14%) |
Nov 24, 2015 | 81.09 | 82.39 | 80.75 | 82.22 | 612,503 | +0.96(+1.18%) |
Nov 23, 2015 | 82.10 | 82.12 | 81.16 | 81.27 | 427,208 | -0.99(-1.20%) |
Nov 20, 2015 | 82.33 | 82.70 | 82.04 | 82.25 | 218,505 | +0.26(+0.32%) |
Nov 19, 2015 | 81.99 | 82.73 | 81.55 | 81.99 | 426,724 | +0.19(+0.23%) |
Nov 18, 2015 | 81.11 | 81.88 | 80.55 | 81.79 | 827,358 | +0.80(+0.99%) |
Nov 17, 2015 | 80.56 | 81.62 | 80.45 | 80.99 | 749,444 | +0.54(+0.67%) |
Nov 16, 2015 | 79.43 | 80.51 | 79.41 | 80.45 | 666,331 | +0.98(+1.23%) |
Nov 13, 2015 | 80.17 | 80.47 | 79.17 | 79.48 | 543,732 | -0.72(-0.90%) |
Nov 12, 2015 | 80.82 | 81.31 | 80.20 | 80.20 | 883,780 | -1.05(-1.29%) |
Nov 11, 2015 | 81.37 | 82.10 | 81.17 | 81.25 | 587,143 | +0.06(+0.08%) |
Nov 10, 2015 | 81.80 | 81.80 | 80.94 | 81.18 | 919,837 | -1.51(-1.82%) |
Nov 09, 2015 | 83.29 | 83.29 | 82.26 | 82.69 | 665,519 | -0.81(-0.97%) |
Nov 06, 2015 | 82.02 | 83.54 | 81.89 | 83.50 | 699,071 | +2.15(+2.65%) |
Nov 05, 2015 | 82.72 | 82.83 | 81.23 | 81.35 | 767,807 | -1.74(-2.10%) |
Nov 04, 2015 | 82.93 | 83.28 | 82.51 | 83.09 | 537,782 | +0.24(+0.29%) |
Nov 03, 2015 | 82.16 | 83.19 | 82.16 | 82.85 | 374,929 | +0.43(+0.52%) |
Nov 02, 2015 | 81.92 | 82.53 | 81.84 | 82.42 | 410,006 | +0.72(+0.88%) |
Oct 30, 2015 | 81.37 | 82.00 | 81.22 | 81.70 | 549,967 | +0.65(+0.80%) |
Oct 29, 2015 | 81.69 | 81.91 | 80.82 | 81.06 | 712,532 | -2.24(-2.68%) |
Oct 28, 2015 | 82.66 | 83.51 | 82.31 | 83.29 | 1,208,333 | +1.21(+1.48%) |
Oct 27, 2015 | 82.06 | 82.65 | 81.85 | 82.08 | 1,157,599 | -0.72(-0.87%) |
Oct 26, 2015 | 83.93 | 83.93 | 82.39 | 82.80 | 1,133,658 | -1.51(-1.80%) |
Oct 23, 2015 | 84.04 | 84.54 | 83.19 | 84.31 | 1,168,839 | +1.01(+1.22%) |
Oct 22, 2015 | 81.82 | 83.44 | 81.67 | 83.30 | 876,409 | +2.79(+3.47%) |
Oct 21, 2015 | 81.18 | 82.03 | 80.48 | 80.51 | 577,117 | +0.12(+0.15%) |
Oct 20, 2015 | 80.44 | 80.65 | 79.93 | 80.39 | 364,195 | -0.07(-0.09%) |
Oct 19, 2015 | 80.23 | 81.01 | 79.86 | 80.46 | 507,359 | -0.03(-0.03%) |
Oct 16, 2015 | 80.35 | 80.59 | 79.83 | 80.49 | 521,112 | +0.18(+0.23%) |
Oct 15, 2015 | 80.14 | 80.92 | 79.62 | 80.31 | 819,513 | +0.75(+0.94%) |
Oct 14, 2015 | 77.15 | 80.25 | 76.96 | 79.56 | 1,247,834 | +2.79(+3.64%) |
Oct 13, 2015 | 77.18 | 77.61 | 76.69 | 76.77 | 525,349 | -0.96(-1.23%) |
Oct 12, 2015 | 77.65 | 77.89 | 77.31 | 77.72 | 724,147 | +0.00(+0.00%) |
Oct 09, 2015 | 78.35 | 78.45 | 77.26 | 77.72 | 508,086 | -0.48(-0.62%) |
Oct 08, 2015 | 77.65 | 78.35 | 76.99 | 78.21 | 672,311 | +0.51(+0.66%) |
Oct 07, 2015 | 77.33 | 78.18 | 76.40 | 77.70 | 728,438 | +1.01(+1.32%) |
Oct 06, 2015 | 76.27 | 76.89 | 75.32 | 76.68 | 1,134,561 | +0.25(+0.32%) |
Oct 05, 2015 | 75.71 | 76.80 | 75.47 | 76.44 | 916,341 | +1.46(+1.95%) |
Oct 02, 2015 | 72.47 | 75.02 | 72.43 | 74.98 | 747,274 | +1.53(+2.09%) |
Oct 01, 2015 | 74.29 | 74.29 | 72.17 | 73.45 | 768,986 | -0.89(-1.19%) |
Sep 30, 2015 | 72.82 | 74.40 | 72.71 | 74.33 | 506,499 | +2.77(+3.88%) |
Sep 29, 2015 | 71.27 | 72.23 | 70.79 | 71.56 | 467,522 | +0.47(+0.67%) |
Sep 28, 2015 | 72.64 | 73.04 | 71.07 | 71.08 | 2,083,860 | -2.03(-2.77%) |
Sep 25, 2015 | 73.70 | 74.18 | 72.41 | 73.11 | 644,732 | +0.40(+0.55%) |
Sep 24, 2015 | 72.16 | 73.16 | 70.78 | 72.71 | 1,525,872 | -0.15(-0.20%) |
Sep 23, 2015 | 73.45 | 73.82 | 72.76 | 72.85 | 528,236 | -0.54(-0.74%) |
Sep 22, 2015 | 73.77 | 73.98 | 73.10 | 73.40 | 1,043,575 | -1.65(-2.20%) |
Sep 21, 2015 | 75.76 | 76.00 | 74.69 | 75.05 | 755,137 | -0.23(-0.30%) |
Sep 18, 2015 | 75.47 | 76.25 | 74.99 | 75.28 | 676,150 | -1.33(-1.74%) |
Sep 17, 2015 | 77.09 | 77.85 | 76.45 | 76.61 | 718,637 | -0.62(-0.80%) |
Sep 16, 2015 | 76.88 | 77.32 | 76.43 | 77.23 | 524,248 | +0.16(+0.21%) |
Sep 15, 2015 | 76.45 | 77.27 | 76.41 | 77.06 | 455,343 | +0.97(+1.28%) |
Sep 14, 2015 | 76.29 | 76.49 | 75.88 | 76.09 | 585,164 | +0.17(+0.23%) |
Sep 11, 2015 | 75.21 | 75.97 | 74.88 | 75.92 | 698,343 | +0.05(+0.06%) |
Sep 10, 2015 | 75.50 | 76.56 | 74.80 | 75.88 | 627,307 | +0.34(+0.44%) |
Sep 09, 2015 | 77.64 | 78.17 | 75.39 | 75.54 | 955,033 | -1.42(-1.84%) |
Sep 08, 2015 | 75.31 | 76.98 | 75.30 | 76.95 | 827,433 | +3.27(+4.43%) |
Sep 04, 2015 | 73.95 | 73.69 | 73.69 | 73.69 | 366,659 | -1.30(-1.73%) |
Sep 03, 2015 | 74.97 | 75.97 | 74.74 | 74.99 | 349,880 | +0.58(+0.78%) |
Sep 02, 2015 | 73.90 | 74.41 | 73.09 | 74.41 | 531,608 | +1.73(+2.38%) |