Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 79.78 | 79.90 | 79.09 | 79.10 | 79,344 | -0.55(-0.69%) |
Nov 27, 2015 | 79.69 | 79.72 | 79.47 | 79.65 | 34,408 | +0.03(+0.03%) |
Nov 25, 2015 | 79.66 | 79.62 | 79.62 | 79.62 | 212,007 | +0.07(+0.09%) |
Nov 24, 2015 | 79.15 | 79.70 | 78.85 | 79.55 | 137,691 | -0.01(-0.01%) |
Nov 23, 2015 | 79.66 | 79.98 | 79.29 | 79.56 | 337,017 | -0.13(-0.16%) |
Nov 20, 2015 | 79.48 | 79.81 | 79.48 | 79.69 | 453,731 | +0.56(+0.71%) |
Nov 19, 2015 | 79.16 | 79.35 | 79.07 | 79.12 | 144,069 | -0.01(-0.01%) |
Nov 18, 2015 | 78.12 | 79.20 | 78.04 | 79.13 | 356,423 | +1.36(+1.75%) |
Nov 17, 2015 | 78.00 | 78.31 | 77.60 | 77.77 | 105,914 | +0.06(+0.07%) |
Nov 16, 2015 | 76.49 | 77.72 | 76.46 | 77.72 | 73,240 | +1.04(+1.35%) |
Nov 13, 2015 | 77.69 | 77.74 | 76.68 | 76.68 | 162,442 | -1.14(-1.46%) |
Nov 12, 2015 | 78.39 | 78.63 | 77.82 | 77.82 | 104,489 | -0.93(-1.19%) |
Nov 11, 2015 | 79.12 | 79.27 | 78.75 | 78.75 | 58,279 | -0.21(-0.27%) |
Nov 10, 2015 | 78.59 | 79.04 | 78.53 | 78.96 | 112,159 | +0.01(+0.01%) |
Nov 09, 2015 | 79.52 | 79.52 | 78.51 | 78.96 | 279,254 | -0.77(-0.96%) |
Nov 06, 2015 | 79.73 | 79.86 | 79.28 | 79.72 | 99,456 | -0.12(-0.15%) |
Nov 05, 2015 | 80.06 | 80.31 | 79.46 | 79.84 | 148,322 | -0.17(-0.21%) |
Nov 04, 2015 | 80.47 | 80.47 | 79.75 | 80.01 | 128,872 | -0.19(-0.24%) |
Nov 03, 2015 | 79.81 | 80.45 | 79.68 | 80.20 | 241,405 | +0.31(+0.39%) |
Nov 02, 2015 | 79.12 | 79.94 | 79.12 | 79.89 | 218,492 | +0.91(+1.15%) |
Oct 30, 2015 | 79.43 | 79.49 | 78.96 | 78.98 | 100,096 | -0.31(-0.39%) |
Oct 29, 2015 | 78.94 | 79.34 | 78.93 | 79.29 | 133,143 | +0.29(+0.36%) |
Oct 28, 2015 | 78.47 | 79.00 | 78.04 | 79.00 | 75,950 | +0.73(+0.93%) |
Oct 27, 2015 | 78.11 | 78.31 | 77.94 | 78.27 | 50,427 | -0.02(-0.02%) |
Oct 26, 2015 | 78.20 | 78.44 | 78.08 | 78.29 | 72,046 | -0.04(-0.05%) |
Oct 23, 2015 | 78.35 | 78.53 | 77.85 | 78.33 | 104,793 | +1.10(+1.43%) |
Oct 22, 2015 | 76.38 | 77.26 | 76.37 | 77.23 | 62,073 | +1.29(+1.69%) |
Oct 21, 2015 | 76.57 | 76.69 | 75.89 | 75.94 | 54,098 | -0.43(-0.57%) |
Oct 20, 2015 | 76.49 | 76.76 | 76.15 | 76.37 | 44,569 | -0.25(-0.33%) |
Oct 19, 2015 | 76.12 | 76.62 | 76.01 | 76.62 | 38,088 | +0.26(+0.34%) |
Oct 16, 2015 | 76.23 | 76.37 | 75.92 | 76.37 | 65,856 | +0.31(+0.41%) |
Oct 15, 2015 | 75.06 | 76.05 | 75.05 | 76.05 | 60,174 | +1.26(+1.68%) |
Oct 14, 2015 | 75.18 | 75.39 | 74.67 | 74.79 | 42,387 | -0.31(-0.42%) |
Oct 13, 2015 | 75.28 | 75.91 | 75.06 | 75.11 | 82,374 | -0.56(-0.75%) |
Oct 12, 2015 | 75.63 | 75.75 | 75.45 | 75.67 | 34,392 | +0.18(+0.25%) |
Oct 09, 2015 | 75.27 | 75.63 | 75.18 | 75.49 | 73,294 | +0.26(+0.34%) |
Oct 08, 2015 | 74.46 | 75.29 | 74.17 | 75.23 | 74,551 | +0.58(+0.78%) |
Oct 07, 2015 | 74.46 | 74.74 | 73.94 | 74.64 | 84,043 | +0.52(+0.70%) |
Oct 06, 2015 | 74.43 | 74.53 | 73.75 | 74.13 | 71,693 | -0.41(-0.55%) |
Oct 05, 2015 | 73.87 | 74.63 | 73.87 | 74.53 | 73,236 | +1.14(+1.55%) |
Oct 02, 2015 | 71.31 | 73.40 | 71.17 | 73.40 | 73,580 | +1.16(+1.60%) |
Oct 01, 2015 | 71.97 | 72.26 | 71.32 | 72.24 | 107,539 | +0.31(+0.44%) |
Sep 30, 2015 | 71.30 | 71.95 | 71.03 | 71.93 | 138,594 | +1.50(+2.13%) |
Sep 29, 2015 | 70.72 | 71.35 | 69.93 | 70.43 | 143,129 | -0.15(-0.21%) |
Sep 28, 2015 | 72.30 | 72.30 | 70.44 | 70.57 | 192,062 | -2.13(-2.93%) |
Sep 25, 2015 | 73.80 | 73.80 | 72.29 | 72.70 | 119,817 | -0.37(-0.51%) |
Sep 24, 2015 | 72.74 | 73.18 | 72.08 | 73.07 | 113,792 | -0.27(-0.37%) |
Sep 23, 2015 | 73.50 | 73.69 | 73.08 | 73.34 | 67,219 | -0.19(-0.26%) |
Sep 22, 2015 | 73.41 | 73.62 | 72.88 | 73.53 | 97,091 | -0.87(-1.17%) |
Sep 21, 2015 | 74.61 | 74.94 | 73.90 | 74.40 | 107,721 | +0.24(+0.32%) |
Sep 18, 2015 | 74.19 | 74.97 | 74.02 | 74.16 | 70,592 | -1.04(-1.38%) |
Sep 17, 2015 | 75.18 | 76.32 | 75.07 | 75.21 | 167,072 | -0.04(-0.05%) |
Sep 16, 2015 | 74.70 | 75.31 | 74.57 | 75.24 | 62,565 | +0.56(+0.75%) |
Sep 15, 2015 | 74.04 | 74.87 | 73.72 | 74.68 | 95,904 | +0.91(+1.24%) |
Sep 14, 2015 | 74.27 | 74.27 | 73.56 | 73.77 | 69,565 | -0.33(-0.45%) |
Sep 11, 2015 | 73.34 | 74.10 | 73.22 | 74.10 | 63,994 | +0.49(+0.66%) |
Sep 10, 2015 | 72.97 | 74.07 | 72.97 | 73.61 | 96,240 | +0.50(+0.68%) |
Sep 09, 2015 | 74.65 | 74.77 | 72.96 | 73.11 | 158,747 | -0.94(-1.27%) |
Sep 08, 2015 | 73.57 | 74.10 | 73.21 | 74.05 | 77,960 | +1.75(+2.42%) |
Sep 04, 2015 | 72.62 | 72.30 | 72.30 | 72.30 | 66,412 | -0.96(-1.31%) |
Sep 03, 2015 | 73.68 | 74.11 | 72.98 | 73.26 | 82,489 | -0.07(-0.10%) |
Sep 02, 2015 | 72.90 | 73.34 | 72.15 | 73.33 | 139,906 | +1.46(+2.03%) |