Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 79.84 | 79.91 | 79.52 | 79.73 | 110,335 | +0.14(+0.18%) |
Nov 27, 2015 | 79.68 | 79.84 | 79.54 | 79.59 | 93,828 | +0.05(+0.07%) |
Nov 25, 2015 | 79.68 | 79.53 | 79.53 | 79.53 | 83,559 | -0.01(-0.01%) |
Nov 24, 2015 | 79.54 | 79.66 | 79.45 | 79.54 | 71,391 | -0.07(-0.09%) |
Nov 23, 2015 | 79.56 | 79.69 | 79.45 | 79.61 | 288,080 | +0.08(+0.10%) |
Nov 20, 2015 | 79.59 | 79.61 | 79.45 | 79.53 | 111,492 | +0.03(+0.04%) |
Nov 19, 2015 | 79.58 | 79.60 | 79.40 | 79.49 | 68,554 | +0.02(+0.02%) |
Nov 18, 2015 | 79.44 | 79.59 | 79.39 | 79.47 | 166,181 | -0.06(-0.08%) |
Nov 17, 2015 | 79.35 | 79.56 | 79.24 | 79.53 | 85,051 | +0.11(+0.13%) |
Nov 16, 2015 | 79.47 | 79.54 | 79.27 | 79.43 | 344,778 | -0.05(-0.06%) |
Nov 13, 2015 | 79.38 | 79.49 | 79.13 | 79.48 | 282,796 | +0.34(+0.43%) |
Nov 12, 2015 | 79.21 | 79.38 | 79.10 | 79.14 | 153,279 | +0.04(+0.05%) |
Nov 11, 2015 | 79.39 | 79.41 | 79.10 | 79.10 | 170,589 | -0.24(-0.30%) |
Nov 10, 2015 | 79.22 | 79.39 | 79.22 | 79.35 | 205,514 | -0.06(-0.08%) |
Nov 09, 2015 | 79.31 | 79.46 | 79.28 | 79.41 | 401,542 | +0.14(+0.17%) |
Nov 06, 2015 | 79.54 | 79.56 | 79.26 | 79.27 | 290,496 | -0.36(-0.45%) |
Nov 05, 2015 | 79.78 | 79.84 | 79.62 | 79.63 | 116,449 | -0.19(-0.24%) |
Nov 04, 2015 | 79.92 | 79.92 | 79.69 | 79.82 | 173,830 | +0.13(+0.16%) |
Nov 03, 2015 | 79.82 | 79.90 | 79.66 | 79.69 | 277,235 | -0.10(-0.12%) |
Nov 02, 2015 | 79.89 | 79.94 | 79.72 | 79.79 | 288,060 | -0.03(-0.04%) |
Oct 30, 2015 | 80.07 | 80.33 | 79.79 | 79.82 | 607,033 | -0.02(-0.03%) |
Oct 29, 2015 | 80.20 | 80.20 | 79.84 | 79.84 | 286,012 | -0.41(-0.51%) |
Oct 28, 2015 | 80.53 | 80.53 | 80.11 | 80.26 | 362,817 | -0.26(-0.33%) |
Oct 27, 2015 | 80.55 | 80.55 | 80.36 | 80.52 | 234,259 | +0.08(+0.09%) |
Oct 26, 2015 | 80.41 | 80.48 | 80.34 | 80.44 | 153,761 | +0.12(+0.15%) |
Oct 23, 2015 | 80.22 | 80.40 | 80.21 | 80.32 | 152,163 | +0.05(+0.06%) |
Oct 22, 2015 | 80.29 | 80.47 | 80.21 | 80.28 | 181,951 | -0.05(-0.06%) |
Oct 21, 2015 | 80.32 | 80.35 | 80.17 | 80.32 | 678,948 | +0.22(+0.27%) |
Oct 20, 2015 | 80.11 | 80.21 | 79.93 | 80.11 | 129,189 | -0.19(-0.23%) |
Oct 19, 2015 | 80.23 | 80.34 | 80.08 | 80.29 | 224,082 | +0.10(+0.12%) |
Oct 16, 2015 | 80.25 | 80.26 | 80.00 | 80.20 | 235,669 | +0.22(+0.27%) |
Oct 15, 2015 | 80.23 | 80.26 | 79.93 | 79.98 | 108,692 | -0.14(-0.18%) |
Oct 14, 2015 | 80.20 | 80.33 | 80.09 | 80.12 | 207,355 | -0.06(-0.07%) |
Oct 13, 2015 | 80.51 | 80.51 | 80.07 | 80.18 | 396,440 | +0.01(+0.01%) |
Oct 12, 2015 | 80.08 | 80.20 | 79.86 | 80.17 | 348,698 | +0.36(+0.45%) |
Oct 09, 2015 | 80.08 | 80.24 | 79.80 | 79.81 | 194,703 | +0.02(+0.03%) |
Oct 08, 2015 | 80.29 | 80.29 | 79.73 | 79.79 | 428,416 | -0.34(-0.42%) |
Oct 07, 2015 | 79.96 | 80.16 | 79.85 | 80.13 | 131,774 | +0.09(+0.11%) |
Oct 06, 2015 | 80.05 | 80.18 | 79.80 | 80.04 | 268,597 | +0.29(+0.37%) |
Oct 05, 2015 | 79.82 | 79.90 | 79.71 | 79.75 | 310,084 | -0.10(-0.12%) |
Oct 02, 2015 | 79.92 | 80.11 | 79.72 | 79.84 | 436,109 | +0.45(+0.57%) |
Oct 01, 2015 | 79.62 | 79.62 | 79.36 | 79.39 | 273,187 | +0.17(+0.22%) |
Sep 30, 2015 | 79.23 | 79.34 | 79.17 | 79.22 | 425,929 | -0.18(-0.23%) |
Sep 29, 2015 | 79.62 | 79.67 | 79.40 | 79.40 | 194,562 | -0.39(-0.49%) |
Sep 28, 2015 | 79.54 | 79.79 | 79.47 | 79.79 | 456,117 | +0.45(+0.57%) |
Sep 25, 2015 | 79.41 | 79.59 | 79.26 | 79.34 | 197,888 | -0.13(-0.17%) |
Sep 24, 2015 | 79.89 | 80.03 | 79.36 | 79.48 | 807,561 | -0.19(-0.24%) |
Sep 23, 2015 | 79.70 | 79.77 | 79.54 | 79.67 | 157,155 | -0.05(-0.07%) |
Sep 22, 2015 | 79.89 | 79.89 | 79.64 | 79.72 | 255,486 | +0.25(+0.31%) |
Sep 21, 2015 | 79.86 | 79.86 | 79.43 | 79.48 | 193,079 | -0.46(-0.58%) |
Sep 18, 2015 | 79.68 | 79.95 | 79.52 | 79.94 | 428,951 | +0.49(+0.62%) |
Sep 17, 2015 | 79.29 | 79.58 | 79.06 | 79.45 | 200,104 | +0.35(+0.44%) |
Sep 16, 2015 | 79.18 | 79.28 | 79.06 | 79.09 | 316,640 | -0.05(-0.07%) |
Sep 15, 2015 | 79.50 | 79.61 | 79.09 | 79.15 | 634,038 | -0.36(-0.45%) |
Sep 14, 2015 | 79.70 | 79.70 | 79.49 | 79.50 | 433,161 | -0.10(-0.13%) |
Sep 11, 2015 | 79.50 | 79.74 | 79.50 | 79.61 | 538,448 | +0.05(+0.07%) |
Sep 10, 2015 | 79.53 | 79.62 | 79.48 | 79.56 | 178,639 | -0.16(-0.21%) |
Sep 09, 2015 | 79.24 | 79.76 | 79.24 | 79.72 | 1,924,520 | +0.36(+0.45%) |
Sep 08, 2015 | 79.26 | 79.42 | 79.25 | 79.36 | 248,978 | -0.32(-0.40%) |
Sep 04, 2015 | 79.66 | 79.68 | 79.68 | 79.68 | 192,404 | +0.09(+0.11%) |
Sep 03, 2015 | 79.61 | 79.67 | 79.54 | 79.59 | 201,737 | +0.12(+0.15%) |
Sep 02, 2015 | 79.49 | 79.66 | 79.42 | 79.48 | 149,507 | -0.19(-0.24%) |