Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 75.32 | 75.38 | 74.28 | 74.33 | 9,425,475 | -0.78(-1.04%) |
Nov 27, 2015 | 74.92 | 75.40 | 74.89 | 75.11 | 3,337,348 | +0.26(+0.35%) |
Nov 25, 2015 | 75.05 | 74.85 | 74.85 | 74.85 | 4,537,561 | -0.22(-0.29%) |
Nov 24, 2015 | 74.54 | 75.45 | 74.52 | 75.06 | 6,419,365 | -0.30(-0.40%) |
Nov 23, 2015 | 75.81 | 75.99 | 74.85 | 75.36 | 6,282,779 | -0.08(-0.10%) |
Nov 20, 2015 | 75.81 | 76.20 | 75.24 | 75.44 | 7,190,359 | +0.04(+0.05%) |
Nov 19, 2015 | 75.82 | 76.21 | 75.12 | 75.40 | 6,465,247 | -0.29(-0.39%) |
Nov 18, 2015 | 74.28 | 75.73 | 74.07 | 75.69 | 7,653,325 | +1.53(+2.07%) |
Nov 17, 2015 | 74.26 | 74.58 | 73.82 | 74.16 | 7,379,129 | -0.07(-0.09%) |
Nov 16, 2015 | 73.18 | 74.23 | 72.98 | 74.22 | 8,252,133 | +0.74(+1.01%) |
Nov 13, 2015 | 73.40 | 74.29 | 73.16 | 73.48 | 10,537,619 | -0.19(-0.26%) |
Nov 12, 2015 | 74.19 | 74.46 | 73.51 | 73.67 | 9,498,551 | -0.82(-1.10%) |
Nov 11, 2015 | 75.12 | 75.50 | 74.48 | 74.49 | 8,529,363 | -0.28(-0.38%) |
Nov 10, 2015 | 73.05 | 74.82 | 73.01 | 74.77 | 8,969,965 | +1.49(+2.03%) |
Nov 09, 2015 | 73.62 | 73.62 | 72.58 | 73.28 | 10,815,436 | -0.67(-0.90%) |
Nov 06, 2015 | 74.72 | 74.72 | 73.55 | 73.95 | 8,755,136 | -0.48(-0.64%) |
Nov 05, 2015 | 73.64 | 74.85 | 73.64 | 74.43 | 10,001,850 | +0.85(+1.16%) |
Nov 04, 2015 | 73.59 | 74.03 | 73.15 | 73.58 | 9,200,827 | +0.42(+0.58%) |
Nov 03, 2015 | 70.55 | 73.79 | 70.25 | 73.15 | 20,119,820 | +2.52(+3.56%) |
Nov 02, 2015 | 70.61 | 71.57 | 69.99 | 70.64 | 31,907,184 | -2.22(-3.04%) |
Oct 30, 2015 | 73.92 | 74.01 | 72.84 | 72.85 | 11,912,427 | -0.87(-1.18%) |
Oct 29, 2015 | 73.80 | 73.91 | 73.18 | 73.73 | 8,144,078 | -0.34(-0.46%) |
Oct 28, 2015 | 73.08 | 74.08 | 72.72 | 74.06 | 11,554,242 | +1.27(+1.74%) |
Oct 27, 2015 | 73.27 | 73.42 | 72.36 | 72.80 | 10,145,703 | -0.62(-0.84%) |
Oct 26, 2015 | 73.32 | 73.54 | 72.39 | 73.42 | 8,539,671 | +1.04(+1.44%) |
Oct 23, 2015 | 72.74 | 72.90 | 70.38 | 72.37 | 12,748,183 | +0.61(+0.85%) |
Oct 22, 2015 | 71.27 | 72.17 | 71.03 | 71.76 | 9,683,319 | +0.90(+1.27%) |
Oct 21, 2015 | 72.25 | 72.25 | 70.72 | 70.86 | 7,799,007 | -0.77(-1.07%) |
Oct 20, 2015 | 71.97 | 72.20 | 71.30 | 71.63 | 8,677,640 | -0.67(-0.92%) |
Oct 19, 2015 | 71.30 | 72.61 | 71.30 | 72.30 | 10,598,129 | +0.93(+1.30%) |
Oct 16, 2015 | 70.74 | 71.88 | 70.23 | 71.37 | 9,709,059 | +0.62(+0.88%) |
Oct 15, 2015 | 70.39 | 70.81 | 70.04 | 70.75 | 7,300,937 | +1.07(+1.54%) |
Oct 14, 2015 | 70.28 | 70.67 | 69.23 | 69.68 | 8,059,326 | -0.75(-1.07%) |
Oct 13, 2015 | 69.92 | 70.66 | 69.63 | 70.43 | 7,922,140 | +0.01(+0.01%) |
Oct 12, 2015 | 69.25 | 70.83 | 69.18 | 70.42 | 5,948,772 | +0.95(+1.37%) |
Oct 09, 2015 | 69.53 | 69.57 | 68.93 | 69.47 | 6,333,747 | +0.08(+0.11%) |
Oct 08, 2015 | 68.55 | 69.42 | 68.39 | 69.40 | 6,083,571 | +0.64(+0.93%) |
Oct 07, 2015 | 68.25 | 68.77 | 68.03 | 68.76 | 6,680,639 | +1.07(+1.58%) |
Oct 06, 2015 | 67.82 | 68.12 | 67.45 | 67.69 | 6,157,723 | -0.14(-0.21%) |
Oct 05, 2015 | 66.73 | 67.93 | 66.60 | 67.83 | 7,759,628 | +1.46(+2.21%) |
Oct 02, 2015 | 64.61 | 66.42 | 64.19 | 66.36 | 7,944,579 | +0.64(+0.97%) |
Oct 01, 2015 | 65.82 | 66.45 | 64.78 | 65.72 | 9,242,317 | +0.31(+0.47%) |
Sep 30, 2015 | 65.10 | 65.41 | 64.10 | 65.41 | 9,913,298 | +1.06(+1.65%) |
Sep 29, 2015 | 63.41 | 64.51 | 63.10 | 64.35 | 12,061,708 | +1.25(+1.98%) |
Sep 28, 2015 | 65.91 | 66.00 | 62.95 | 63.10 | 16,250,940 | -3.28(-4.94%) |
Sep 25, 2015 | 66.85 | 67.11 | 65.93 | 66.38 | 8,259,934 | +0.42(+0.64%) |
Sep 24, 2015 | 66.06 | 66.33 | 65.40 | 65.96 | 8,952,261 | -0.67(-1.00%) |
Sep 23, 2015 | 65.88 | 66.81 | 65.64 | 66.63 | 11,347,303 | +0.66(+1.00%) |
Sep 22, 2015 | 65.73 | 66.10 | 65.09 | 65.97 | 12,133,441 | -0.50(-0.75%) |
Sep 21, 2015 | 66.32 | 66.97 | 65.94 | 66.47 | 13,584,243 | +0.93(+1.42%) |
Sep 18, 2015 | 65.57 | 66.49 | 65.46 | 65.54 | 15,449,561 | -1.10(-1.65%) |
Sep 17, 2015 | 66.95 | 67.91 | 66.20 | 66.64 | 8,158,506 | -0.03(-0.04%) |
Sep 16, 2015 | 66.16 | 66.78 | 65.78 | 66.66 | 8,740,114 | +0.45(+0.68%) |
Sep 15, 2015 | 66.18 | 66.44 | 65.27 | 66.21 | 7,414,314 | +0.47(+0.71%) |
Sep 14, 2015 | 66.41 | 66.49 | 65.37 | 65.74 | 7,517,454 | -0.70(-1.06%) |
Sep 11, 2015 | 65.60 | 66.49 | 65.22 | 66.45 | 6,870,857 | +0.50(+0.75%) |
Sep 10, 2015 | 65.26 | 66.34 | 65.23 | 65.95 | 7,714,284 | +0.59(+0.91%) |
Sep 09, 2015 | 66.44 | 67.03 | 65.20 | 65.36 | 9,607,525 | -0.87(-1.32%) |
Sep 08, 2015 | 66.44 | 66.68 | 65.31 | 66.23 | 8,502,323 | +1.29(+1.98%) |
Sep 04, 2015 | 65.07 | 64.95 | 64.95 | 64.95 | 10,083,916 | -1.16(-1.76%) |
Sep 03, 2015 | 66.16 | 66.75 | 65.72 | 66.11 | 9,621,511 | +0.73(+1.12%) |
Sep 02, 2015 | 65.68 | 65.69 | 64.51 | 65.38 | 9,815,251 | +0.62(+0.96%) |