Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 79.26 | 79.52 | 78.46 | 78.46 | 5,246,821 | -0.89(-1.12%) |
Nov 27, 2015 | 79.06 | 79.53 | 79.00 | 79.35 | 1,252,529 | +0.53(+0.67%) |
Nov 25, 2015 | 78.73 | 78.83 | 78.83 | 78.83 | 1,778,506 | +0.07(+0.09%) |
Nov 24, 2015 | 78.51 | 79.02 | 78.20 | 78.76 | 2,045,023 | -0.14(-0.18%) |
Nov 23, 2015 | 79.32 | 79.67 | 78.66 | 78.91 | 3,006,864 | -0.39(-0.49%) |
Nov 20, 2015 | 79.66 | 79.98 | 79.17 | 79.29 | 3,474,781 | +0.00(+0.00%) |
Nov 19, 2015 | 79.22 | 79.74 | 78.94 | 79.29 | 2,038,502 | +0.32(+0.41%) |
Nov 18, 2015 | 78.62 | 79.11 | 78.17 | 78.97 | 2,811,605 | +0.41(+0.52%) |
Nov 17, 2015 | 78.72 | 79.40 | 78.32 | 78.56 | 2,754,745 | +0.00(+0.00%) |
Nov 16, 2015 | 77.47 | 78.59 | 77.42 | 78.56 | 2,916,903 | +1.04(+1.34%) |
Nov 13, 2015 | 78.56 | 78.56 | 77.26 | 77.53 | 4,088,693 | -0.62(-0.80%) |
Nov 12, 2015 | 78.83 | 78.95 | 78.04 | 78.15 | 4,327,280 | -1.12(-1.41%) |
Nov 11, 2015 | 79.11 | 79.70 | 78.63 | 79.27 | 3,421,280 | +0.35(+0.44%) |
Nov 10, 2015 | 78.65 | 79.36 | 78.36 | 78.92 | 2,840,896 | +0.25(+0.32%) |
Nov 09, 2015 | 79.04 | 79.25 | 78.29 | 78.67 | 4,517,198 | -0.74(-0.93%) |
Nov 06, 2015 | 78.49 | 79.44 | 78.19 | 79.41 | 3,804,453 | +0.57(+0.73%) |
Nov 05, 2015 | 78.76 | 79.16 | 78.45 | 78.84 | 3,359,220 | +0.17(+0.22%) |
Nov 04, 2015 | 79.15 | 79.24 | 78.45 | 78.67 | 3,724,700 | -0.36(-0.46%) |
Nov 03, 2015 | 78.88 | 79.44 | 78.46 | 79.03 | 3,683,123 | -0.07(-0.09%) |
Nov 02, 2015 | 77.92 | 79.22 | 77.91 | 79.10 | 3,501,041 | +1.17(+1.50%) |
Oct 30, 2015 | 78.26 | 78.49 | 77.86 | 77.92 | 4,273,518 | -0.34(-0.43%) |
Oct 29, 2015 | 77.74 | 78.38 | 77.45 | 78.26 | 3,652,135 | +0.64(+0.82%) |
Oct 28, 2015 | 78.05 | 78.21 | 76.98 | 77.63 | 4,683,595 | -0.36(-0.46%) |
Oct 27, 2015 | 77.75 | 79.09 | 77.12 | 77.98 | 6,801,425 | -2.33(-2.90%) |
Oct 26, 2015 | 80.89 | 81.18 | 80.15 | 80.31 | 4,607,355 | -0.47(-0.58%) |
Oct 23, 2015 | 81.12 | 81.12 | 79.78 | 80.78 | 5,367,778 | +0.28(+0.35%) |
Oct 22, 2015 | 80.03 | 80.65 | 79.91 | 80.50 | 4,720,089 | +0.88(+1.11%) |
Oct 21, 2015 | 79.29 | 80.50 | 79.29 | 79.62 | 4,368,007 | +0.53(+0.67%) |
Oct 20, 2015 | 78.66 | 79.25 | 78.55 | 79.09 | 2,972,929 | +0.23(+0.29%) |
Oct 19, 2015 | 78.33 | 78.91 | 78.33 | 78.86 | 3,036,465 | +0.23(+0.30%) |
Oct 16, 2015 | 78.71 | 78.81 | 78.17 | 78.63 | 2,754,108 | +0.11(+0.14%) |
Oct 15, 2015 | 78.17 | 78.65 | 77.85 | 78.51 | 3,764,397 | +0.71(+0.91%) |
Oct 14, 2015 | 78.17 | 78.39 | 77.57 | 77.80 | 2,944,850 | -0.33(-0.43%) |
Oct 13, 2015 | 78.40 | 79.11 | 78.12 | 78.14 | 4,046,565 | -0.84(-1.06%) |
Oct 12, 2015 | 78.35 | 78.98 | 78.17 | 78.98 | 2,369,799 | +0.55(+0.70%) |
Oct 09, 2015 | 78.20 | 78.80 | 78.13 | 78.42 | 3,197,048 | +0.23(+0.29%) |
Oct 08, 2015 | 77.31 | 78.32 | 77.21 | 78.20 | 3,555,828 | +0.86(+1.12%) |
Oct 07, 2015 | 77.15 | 77.89 | 76.73 | 77.33 | 3,867,397 | +0.61(+0.80%) |
Oct 06, 2015 | 77.07 | 77.11 | 76.25 | 76.72 | 3,092,313 | -0.08(-0.10%) |
Oct 05, 2015 | 75.45 | 77.15 | 75.45 | 76.80 | 4,082,676 | +1.63(+2.16%) |
Oct 02, 2015 | 73.42 | 75.17 | 73.34 | 75.17 | 4,699,394 | +0.61(+0.81%) |
Oct 01, 2015 | 74.88 | 74.97 | 73.99 | 74.57 | 4,036,599 | -0.08(-0.11%) |
Sep 30, 2015 | 74.85 | 75.11 | 74.11 | 74.65 | 3,946,348 | +0.42(+0.56%) |
Sep 29, 2015 | 73.55 | 74.36 | 73.32 | 74.23 | 3,458,514 | +0.66(+0.89%) |
Sep 28, 2015 | 74.07 | 74.49 | 73.51 | 73.58 | 3,303,758 | -1.13(-1.51%) |
Sep 25, 2015 | 74.19 | 75.28 | 73.89 | 74.70 | 4,355,095 | +0.95(+1.29%) |
Sep 24, 2015 | 73.51 | 74.08 | 73.04 | 73.75 | 5,058,142 | -0.05(-0.07%) |
Sep 23, 2015 | 74.39 | 74.50 | 73.80 | 73.80 | 4,489,189 | -0.71(-0.95%) |
Sep 22, 2015 | 74.50 | 75.10 | 74.17 | 74.51 | 4,768,375 | -0.86(-1.14%) |
Sep 21, 2015 | 74.50 | 75.43 | 74.31 | 75.38 | 4,025,236 | +1.01(+1.35%) |
Sep 18, 2015 | 75.57 | 75.60 | 74.19 | 74.37 | 6,778,796 | -1.74(-2.29%) |
Sep 17, 2015 | 75.92 | 76.99 | 75.53 | 76.11 | 5,129,219 | +0.41(+0.54%) |
Sep 16, 2015 | 75.60 | 75.87 | 74.85 | 75.70 | 4,279,803 | -0.33(-0.44%) |
Sep 15, 2015 | 74.05 | 76.25 | 73.87 | 76.03 | 6,883,582 | +2.66(+3.62%) |
Sep 14, 2015 | 73.57 | 73.67 | 73.01 | 73.38 | 2,363,905 | -0.13(-0.17%) |
Sep 11, 2015 | 72.97 | 73.51 | 72.76 | 73.51 | 2,814,687 | +0.27(+0.37%) |
Sep 10, 2015 | 73.41 | 73.78 | 72.98 | 73.23 | 3,871,276 | -0.17(-0.24%) |
Sep 09, 2015 | 74.62 | 74.78 | 73.29 | 73.41 | 3,666,366 | -0.67(-0.90%) |
Sep 08, 2015 | 73.24 | 74.11 | 72.87 | 74.07 | 3,778,215 | +1.99(+2.76%) |
Sep 04, 2015 | 72.00 | 72.08 | 72.08 | 72.08 | 4,407,718 | -1.11(-1.52%) |
Sep 03, 2015 | 73.51 | 73.71 | 72.93 | 73.20 | 4,389,460 | +0.05(+0.06%) |
Sep 02, 2015 | 72.83 | 73.17 | 71.99 | 73.15 | 4,731,533 | +1.14(+1.59%) |