Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 82.73 | 83.74 | 82.70 | 83.51 | 415,011 | +0.89(+1.08%) |
Nov 27, 2015 | 82.30 | 82.92 | 82.30 | 82.61 | 215,219 | +0.36(+0.43%) |
Nov 25, 2015 | 82.20 | 82.26 | 82.26 | 82.26 | 169,053 | +0.12(+0.14%) |
Nov 24, 2015 | 81.01 | 82.30 | 80.66 | 82.14 | 613,128 | +0.96(+1.18%) |
Nov 23, 2015 | 82.02 | 82.04 | 81.08 | 81.18 | 427,645 | -0.98(-1.20%) |
Nov 20, 2015 | 82.25 | 82.61 | 81.96 | 82.17 | 218,729 | +0.26(+0.32%) |
Nov 19, 2015 | 81.90 | 82.65 | 81.47 | 81.90 | 427,160 | +0.19(+0.23%) |
Nov 18, 2015 | 81.03 | 81.79 | 80.47 | 81.71 | 828,203 | +0.80(+0.99%) |
Nov 17, 2015 | 80.48 | 81.54 | 80.37 | 80.91 | 750,209 | +0.54(+0.67%) |
Nov 16, 2015 | 79.35 | 80.43 | 79.33 | 80.37 | 667,011 | +0.98(+1.23%) |
Nov 13, 2015 | 80.09 | 80.39 | 79.09 | 79.40 | 544,287 | -0.72(-0.90%) |
Nov 12, 2015 | 80.74 | 81.23 | 80.12 | 80.12 | 884,683 | -1.05(-1.29%) |
Nov 11, 2015 | 81.29 | 82.02 | 81.09 | 81.16 | 587,743 | +0.06(+0.08%) |
Nov 10, 2015 | 81.72 | 81.72 | 80.85 | 81.10 | 920,776 | -1.50(-1.82%) |
Nov 09, 2015 | 83.21 | 83.21 | 82.18 | 82.60 | 666,198 | -0.81(-0.97%) |
Nov 06, 2015 | 81.94 | 83.45 | 81.81 | 83.42 | 699,785 | +2.15(+2.65%) |
Nov 05, 2015 | 82.63 | 82.75 | 81.15 | 81.26 | 768,591 | -1.74(-2.10%) |
Nov 04, 2015 | 82.84 | 83.20 | 82.42 | 83.01 | 538,331 | +0.24(+0.29%) |
Nov 03, 2015 | 82.08 | 83.11 | 82.08 | 82.77 | 375,312 | +0.43(+0.52%) |
Nov 02, 2015 | 81.84 | 82.45 | 81.76 | 82.34 | 410,425 | +0.72(+0.88%) |
Oct 30, 2015 | 81.28 | 81.91 | 81.13 | 81.62 | 550,529 | +0.65(+0.80%) |
Oct 29, 2015 | 81.61 | 81.83 | 80.74 | 80.97 | 713,260 | -2.23(-2.68%) |
Oct 28, 2015 | 82.58 | 83.42 | 82.23 | 83.21 | 1,209,568 | +1.21(+1.48%) |
Oct 27, 2015 | 81.98 | 82.57 | 81.77 | 81.99 | 1,158,782 | -0.72(-0.87%) |
Oct 26, 2015 | 83.84 | 83.84 | 82.30 | 82.71 | 1,134,816 | -1.51(-1.80%) |
Oct 23, 2015 | 83.95 | 84.45 | 83.11 | 84.23 | 1,170,033 | +1.01(+1.22%) |
Oct 22, 2015 | 81.74 | 83.35 | 81.58 | 83.22 | 877,304 | +2.79(+3.47%) |
Oct 21, 2015 | 81.10 | 81.95 | 80.40 | 80.43 | 577,706 | +0.12(+0.15%) |
Oct 20, 2015 | 80.35 | 80.57 | 79.85 | 80.31 | 364,567 | -0.07(-0.09%) |
Oct 19, 2015 | 80.15 | 80.93 | 79.78 | 80.38 | 507,878 | -0.03(-0.03%) |
Oct 16, 2015 | 80.27 | 80.51 | 79.75 | 80.41 | 521,644 | +0.18(+0.23%) |
Oct 15, 2015 | 80.06 | 80.84 | 79.54 | 80.23 | 820,350 | +0.75(+0.94%) |
Oct 14, 2015 | 77.07 | 80.17 | 76.88 | 79.48 | 1,249,108 | +2.79(+3.64%) |
Oct 13, 2015 | 77.10 | 77.53 | 76.62 | 76.69 | 525,885 | -0.96(-1.23%) |
Oct 12, 2015 | 77.57 | 77.81 | 77.24 | 77.65 | 724,886 | +0.00(+0.00%) |
Oct 09, 2015 | 78.27 | 78.37 | 77.18 | 77.65 | 508,605 | -0.48(-0.62%) |
Oct 08, 2015 | 77.57 | 78.27 | 76.91 | 78.13 | 672,998 | +0.51(+0.66%) |
Oct 07, 2015 | 77.25 | 78.10 | 76.32 | 77.62 | 729,182 | +1.01(+1.32%) |
Oct 06, 2015 | 76.20 | 76.81 | 75.24 | 76.61 | 1,135,720 | +0.25(+0.32%) |
Oct 05, 2015 | 75.63 | 76.72 | 75.39 | 76.36 | 917,277 | +1.46(+1.95%) |
Oct 02, 2015 | 72.40 | 74.95 | 72.36 | 74.90 | 748,037 | +1.53(+2.09%) |
Oct 01, 2015 | 74.22 | 74.22 | 72.09 | 73.37 | 769,772 | -0.88(-1.19%) |
Sep 30, 2015 | 72.74 | 74.33 | 72.63 | 74.25 | 507,016 | +2.77(+3.88%) |
Sep 29, 2015 | 71.20 | 72.16 | 70.72 | 71.48 | 467,999 | +0.47(+0.67%) |
Sep 28, 2015 | 72.57 | 72.97 | 71.00 | 71.01 | 2,085,988 | -2.02(-2.77%) |
Sep 25, 2015 | 73.63 | 74.11 | 72.33 | 73.03 | 645,391 | +0.40(+0.55%) |
Sep 24, 2015 | 72.09 | 73.09 | 70.71 | 72.63 | 1,527,431 | -0.15(-0.20%) |
Sep 23, 2015 | 73.38 | 73.74 | 72.69 | 72.78 | 528,776 | -0.54(-0.74%) |
Sep 22, 2015 | 73.69 | 73.90 | 73.02 | 73.32 | 1,044,641 | -1.65(-2.20%) |
Sep 21, 2015 | 75.68 | 75.92 | 74.61 | 74.97 | 755,909 | -0.23(-0.30%) |
Sep 18, 2015 | 75.39 | 76.17 | 74.91 | 75.20 | 676,840 | -1.33(-1.74%) |
Sep 17, 2015 | 77.01 | 77.77 | 76.37 | 76.53 | 719,371 | -0.62(-0.80%) |
Sep 16, 2015 | 76.80 | 77.24 | 76.35 | 77.15 | 524,783 | +0.16(+0.21%) |
Sep 15, 2015 | 76.37 | 77.19 | 76.33 | 76.99 | 455,808 | +0.97(+1.28%) |
Sep 14, 2015 | 76.21 | 76.41 | 75.80 | 76.02 | 585,761 | +0.17(+0.23%) |
Sep 11, 2015 | 75.14 | 75.89 | 74.80 | 75.84 | 699,057 | +0.05(+0.06%) |
Sep 10, 2015 | 75.43 | 76.49 | 74.72 | 75.80 | 627,948 | +0.34(+0.44%) |
Sep 09, 2015 | 77.56 | 78.09 | 75.31 | 75.46 | 956,008 | -1.41(-1.84%) |
Sep 08, 2015 | 75.24 | 76.90 | 75.23 | 76.88 | 828,279 | +3.26(+4.43%) |
Sep 04, 2015 | 73.88 | 73.61 | 73.61 | 73.61 | 367,034 | -1.30(-1.73%) |
Sep 03, 2015 | 74.89 | 75.90 | 74.66 | 74.91 | 350,237 | +0.58(+0.78%) |
Sep 02, 2015 | 73.82 | 74.33 | 73.02 | 74.33 | 532,152 | +1.73(+2.38%) |