Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 80.23 | 80.30 | 78.36 | 78.56 | 13,265,735 | -1.51(-1.89%) |
Nov 27, 2015 | 80.17 | 80.54 | 79.79 | 80.07 | 3,708,123 | +0.16(+0.20%) |
Nov 25, 2015 | 79.01 | 79.91 | 79.91 | 79.91 | 7,715,857 | +0.90(+1.14%) |
Nov 24, 2015 | 78.40 | 79.18 | 78.22 | 79.01 | 8,830,612 | +0.16(+0.20%) |
Nov 23, 2015 | 79.11 | 79.81 | 78.54 | 78.85 | 7,393,425 | -0.13(-0.17%) |
Nov 20, 2015 | 79.58 | 80.05 | 78.90 | 78.99 | 9,594,381 | +0.02(+0.03%) |
Nov 19, 2015 | 80.07 | 80.07 | 78.74 | 78.97 | 9,465,901 | -1.20(-1.50%) |
Nov 18, 2015 | 77.47 | 80.23 | 77.44 | 80.17 | 11,121,132 | +2.67(+3.44%) |
Nov 17, 2015 | 77.44 | 77.76 | 76.73 | 77.50 | 9,334,116 | +0.53(+0.69%) |
Nov 16, 2015 | 76.29 | 77.11 | 75.36 | 76.96 | 9,873,291 | +0.92(+1.21%) |
Nov 13, 2015 | 77.17 | 77.24 | 75.71 | 76.04 | 14,632,378 | -1.23(-1.59%) |
Nov 12, 2015 | 79.28 | 79.40 | 77.22 | 77.28 | 10,798,155 | -2.19(-2.76%) |
Nov 11, 2015 | 80.75 | 80.98 | 79.36 | 79.47 | 8,164,823 | -1.23(-1.53%) |
Nov 10, 2015 | 80.14 | 81.08 | 80.07 | 80.70 | 11,559,722 | +0.55(+0.68%) |
Nov 09, 2015 | 80.07 | 80.46 | 79.39 | 80.15 | 10,978,854 | -0.17(-0.21%) |
Nov 06, 2015 | 79.33 | 80.32 | 78.85 | 80.32 | 11,553,713 | +0.38(+0.47%) |
Nov 05, 2015 | 80.32 | 80.36 | 78.62 | 79.94 | 13,731,680 | -0.85(-1.06%) |
Nov 04, 2015 | 81.26 | 81.35 | 79.55 | 80.80 | 10,892,333 | -0.09(-0.11%) |
Nov 03, 2015 | 81.11 | 81.21 | 80.31 | 80.89 | 10,055,132 | -0.37(-0.46%) |
Nov 02, 2015 | 80.63 | 81.52 | 80.31 | 81.26 | 11,272,854 | +1.09(+1.36%) |
Oct 30, 2015 | 81.20 | 81.45 | 80.13 | 80.17 | 11,525,611 | -0.80(-0.99%) |
Oct 29, 2015 | 80.20 | 82.12 | 79.84 | 80.97 | 14,541,392 | +0.80(+1.00%) |
Oct 28, 2015 | 80.81 | 80.97 | 78.54 | 80.17 | 24,000,218 | -2.10(-2.55%) |
Oct 27, 2015 | 81.10 | 82.38 | 80.58 | 82.27 | 21,263,794 | +1.73(+2.14%) |
Oct 26, 2015 | 80.55 | 81.82 | 79.66 | 80.54 | 14,706,619 | +0.47(+0.59%) |
Oct 23, 2015 | 80.41 | 81.29 | 78.22 | 80.06 | 20,233,824 | +0.29(+0.36%) |
Oct 22, 2015 | 75.62 | 81.12 | 74.44 | 79.77 | 33,369,856 | +4.35(+5.77%) |
Oct 21, 2015 | 76.21 | 76.30 | 73.67 | 75.42 | 13,290,326 | +0.05(+0.07%) |
Oct 20, 2015 | 76.68 | 77.07 | 74.98 | 75.37 | 13,709,604 | -1.45(-1.88%) |
Oct 19, 2015 | 76.10 | 76.99 | 75.50 | 76.82 | 10,297,686 | +0.58(+0.76%) |
Oct 16, 2015 | 75.59 | 76.64 | 75.26 | 76.24 | 13,455,376 | +0.88(+1.17%) |
Oct 15, 2015 | 72.72 | 75.39 | 72.36 | 75.36 | 12,760,263 | +2.41(+3.30%) |
Oct 14, 2015 | 72.93 | 74.09 | 72.74 | 72.95 | 12,912,685 | +0.15(+0.20%) |
Oct 13, 2015 | 73.33 | 74.01 | 72.66 | 72.80 | 12,692,418 | -0.98(-1.33%) |
Oct 12, 2015 | 74.94 | 75.04 | 73.68 | 73.78 | 11,949,447 | -0.85(-1.13%) |
Oct 09, 2015 | 75.08 | 75.47 | 73.73 | 74.62 | 11,629,644 | -0.12(-0.16%) |
Oct 08, 2015 | 74.16 | 75.00 | 72.71 | 74.74 | 15,959,029 | +0.40(+0.54%) |
Oct 07, 2015 | 72.65 | 74.73 | 72.29 | 74.34 | 16,801,726 | +2.02(+2.80%) |
Oct 06, 2015 | 73.26 | 73.32 | 70.47 | 72.32 | 20,179,744 | -1.28(-1.73%) |
Oct 05, 2015 | 74.13 | 75.10 | 72.40 | 73.59 | 19,602,968 | +0.73(+1.00%) |
Oct 02, 2015 | 70.83 | 72.89 | 69.97 | 72.86 | 25,820,908 | +0.01(+0.01%) |
Oct 01, 2015 | 73.06 | 73.24 | 71.43 | 72.86 | 18,077,704 | +0.06(+0.08%) |
Sep 30, 2015 | 72.98 | 73.93 | 71.86 | 72.80 | 21,323,574 | +1.62(+2.28%) |
Sep 29, 2015 | 70.49 | 72.46 | 69.12 | 71.17 | 24,836,798 | +0.89(+1.27%) |
Sep 28, 2015 | 73.44 | 73.59 | 70.12 | 70.28 | 32,236,630 | -3.96(-5.33%) |
Sep 25, 2015 | 77.13 | 77.23 | 73.54 | 74.24 | 21,579,414 | -1.76(-2.31%) |
Sep 24, 2015 | 77.39 | 77.96 | 75.26 | 76.00 | 18,157,916 | -2.21(-2.82%) |
Sep 23, 2015 | 78.94 | 79.17 | 77.62 | 78.21 | 10,754,205 | -0.76(-0.96%) |
Sep 22, 2015 | 77.10 | 79.36 | 76.26 | 78.97 | 20,015,628 | +0.57(+0.73%) |
Sep 21, 2015 | 80.90 | 81.09 | 77.54 | 78.40 | 20,418,982 | -2.00(-2.49%) |
Sep 18, 2015 | 81.27 | 82.20 | 80.23 | 80.40 | 17,746,182 | -2.35(-2.84%) |
Sep 17, 2015 | 82.21 | 84.01 | 81.37 | 82.75 | 13,295,547 | +0.43(+0.52%) |
Sep 16, 2015 | 82.09 | 82.85 | 81.17 | 82.32 | 10,934,752 | -0.01(-0.02%) |
Sep 15, 2015 | 81.15 | 82.90 | 80.70 | 82.33 | 10,714,659 | +1.26(+1.55%) |
Sep 14, 2015 | 81.16 | 81.28 | 80.37 | 81.07 | 10,123,403 | +0.11(+0.14%) |
Sep 11, 2015 | 78.91 | 81.00 | 78.46 | 80.96 | 12,711,995 | +1.76(+2.22%) |
Sep 10, 2015 | 76.80 | 80.13 | 76.71 | 79.20 | 14,038,557 | +2.53(+3.30%) |
Sep 09, 2015 | 78.43 | 78.61 | 76.46 | 76.67 | 10,688,620 | -0.80(-1.03%) |
Sep 08, 2015 | 76.68 | 77.50 | 76.00 | 77.47 | 13,522,663 | +2.10(+2.78%) |
Sep 04, 2015 | 74.61 | 75.37 | 75.37 | 75.37 | 13,996,854 | +0.11(+0.15%) |
Sep 03, 2015 | 77.48 | 77.53 | 75.10 | 75.26 | 13,432,073 | -1.74(-2.26%) |
Sep 02, 2015 | 76.39 | 77.02 | 74.60 | 77.00 | 15,583,875 | +2.05(+2.74%) |