Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 79.63 | 80.08 | 79.19 | 79.59 | 4,455,508 | -0.28(-0.35%) |
Nov 27, 2015 | 80.12 | 80.23 | 79.35 | 79.87 | 2,224,788 | -0.44(-0.55%) |
Nov 25, 2015 | 80.27 | 80.31 | 80.31 | 80.31 | 2,490,549 | +0.02(+0.02%) |
Nov 24, 2015 | 80.20 | 80.69 | 79.03 | 80.29 | 3,417,725 | -0.39(-0.48%) |
Nov 23, 2015 | 80.34 | 81.63 | 80.29 | 80.67 | 3,599,161 | -0.21(-0.26%) |
Nov 20, 2015 | 80.79 | 82.03 | 79.61 | 80.88 | 5,343,243 | +0.35(+0.43%) |
Nov 19, 2015 | 80.94 | 82.79 | 80.34 | 80.53 | 11,616,938 | +3.29(+4.25%) |
Nov 18, 2015 | 77.67 | 77.95 | 75.71 | 77.25 | 6,364,236 | +0.11(+0.14%) |
Nov 17, 2015 | 76.47 | 78.39 | 76.31 | 77.14 | 4,573,119 | +0.98(+1.29%) |
Nov 16, 2015 | 75.44 | 76.23 | 73.84 | 76.16 | 4,053,331 | +0.66(+0.87%) |
Nov 13, 2015 | 77.98 | 77.98 | 75.32 | 75.50 | 3,927,713 | -2.70(-3.45%) |
Nov 12, 2015 | 78.37 | 79.65 | 78.13 | 78.20 | 3,162,895 | -0.41(-0.52%) |
Nov 11, 2015 | 78.44 | 78.90 | 77.99 | 78.61 | 2,388,838 | +0.46(+0.59%) |
Nov 10, 2015 | 78.10 | 78.26 | 77.20 | 78.15 | 2,613,918 | +0.03(+0.04%) |
Nov 09, 2015 | 78.83 | 78.92 | 77.31 | 78.12 | 3,092,322 | -1.19(-1.50%) |
Nov 06, 2015 | 78.46 | 79.53 | 78.08 | 79.31 | 2,838,780 | +0.70(+0.89%) |
Nov 05, 2015 | 78.31 | 79.38 | 77.70 | 78.61 | 2,605,673 | +0.32(+0.41%) |
Nov 04, 2015 | 78.78 | 79.38 | 77.98 | 78.29 | 2,589,535 | -0.24(-0.31%) |
Nov 03, 2015 | 78.93 | 79.22 | 78.15 | 78.53 | 2,401,604 | -0.57(-0.72%) |
Nov 02, 2015 | 77.61 | 79.72 | 77.40 | 79.10 | 3,113,579 | +1.49(+1.92%) |
Oct 30, 2015 | 78.05 | 78.53 | 77.32 | 77.61 | 3,376,041 | -0.43(-0.55%) |
Oct 29, 2015 | 78.48 | 78.62 | 77.47 | 78.04 | 1,824,468 | -0.39(-0.50%) |
Oct 28, 2015 | 77.78 | 78.43 | 76.47 | 78.43 | 3,270,983 | +0.78(+1.00%) |
Oct 27, 2015 | 77.94 | 78.52 | 77.22 | 77.65 | 1,685,836 | -0.47(-0.60%) |
Oct 26, 2015 | 78.48 | 79.20 | 77.54 | 78.12 | 2,743,919 | -0.34(-0.43%) |
Oct 23, 2015 | 78.10 | 79.28 | 77.17 | 78.46 | 3,976,579 | +1.19(+1.54%) |
Oct 22, 2015 | 76.35 | 78.32 | 76.35 | 77.27 | 3,284,335 | +1.54(+2.03%) |
Oct 21, 2015 | 77.32 | 77.43 | 75.21 | 75.73 | 3,138,848 | -1.70(-2.19%) |
Oct 20, 2015 | 77.90 | 78.41 | 76.78 | 77.43 | 2,009,353 | -0.40(-0.51%) |
Oct 19, 2015 | 78.34 | 79.23 | 77.38 | 77.83 | 4,352,620 | -0.84(-1.07%) |
Oct 16, 2015 | 78.08 | 78.74 | 77.36 | 78.67 | 3,618,119 | +1.07(+1.38%) |
Oct 15, 2015 | 76.09 | 78.24 | 75.81 | 77.60 | 3,299,597 | +2.12(+2.80%) |
Oct 14, 2015 | 76.19 | 76.47 | 75.11 | 75.48 | 3,451,526 | -1.05(-1.37%) |
Oct 13, 2015 | 76.42 | 78.20 | 75.74 | 76.53 | 5,585,899 | +0.75(+0.99%) |
Oct 12, 2015 | 75.21 | 76.15 | 74.89 | 75.78 | 2,597,868 | +0.63(+0.84%) |
Oct 09, 2015 | 75.13 | 75.60 | 74.67 | 75.15 | 3,117,664 | +0.16(+0.21%) |
Oct 08, 2015 | 74.88 | 75.80 | 74.02 | 74.99 | 3,809,637 | +0.09(+0.12%) |
Oct 07, 2015 | 74.52 | 75.19 | 73.15 | 74.90 | 3,053,672 | +0.58(+0.78%) |
Oct 06, 2015 | 74.99 | 75.18 | 73.79 | 74.32 | 2,522,705 | -0.85(-1.13%) |
Oct 05, 2015 | 73.99 | 75.65 | 73.76 | 75.17 | 4,175,123 | +1.34(+1.81%) |
Oct 02, 2015 | 71.59 | 73.92 | 71.07 | 73.83 | 4,844,969 | +1.02(+1.40%) |
Oct 01, 2015 | 69.07 | 72.97 | 68.59 | 72.81 | 8,117,297 | +3.48(+5.01%) |
Sep 30, 2015 | 68.99 | 69.53 | 67.73 | 69.34 | 4,084,131 | +1.05(+1.54%) |
Sep 29, 2015 | 69.00 | 69.58 | 67.62 | 68.29 | 4,666,265 | -0.66(-0.96%) |
Sep 28, 2015 | 71.86 | 72.60 | 68.89 | 68.95 | 5,645,859 | -3.40(-4.69%) |
Sep 25, 2015 | 72.51 | 73.52 | 71.86 | 72.35 | 4,836,235 | +0.73(+1.02%) |
Sep 24, 2015 | 71.46 | 71.91 | 70.36 | 71.62 | 3,058,702 | -0.28(-0.39%) |
Sep 23, 2015 | 71.41 | 72.26 | 70.88 | 71.90 | 2,692,319 | +0.34(+0.47%) |
Sep 22, 2015 | 71.30 | 71.85 | 70.82 | 71.56 | 3,464,661 | -0.49(-0.68%) |
Sep 21, 2015 | 71.67 | 72.55 | 70.97 | 72.05 | 2,917,786 | +0.74(+1.04%) |
Sep 18, 2015 | 71.21 | 72.33 | 70.53 | 71.31 | 6,047,363 | -0.92(-1.27%) |
Sep 17, 2015 | 71.41 | 73.10 | 71.41 | 72.23 | 4,211,440 | +0.44(+0.61%) |
Sep 16, 2015 | 71.41 | 71.91 | 70.89 | 71.79 | 3,334,441 | +0.61(+0.86%) |
Sep 15, 2015 | 70.54 | 71.61 | 70.06 | 71.18 | 4,281,966 | +1.38(+1.97%) |
Sep 14, 2015 | 70.11 | 70.31 | 69.45 | 69.80 | 3,440,528 | -0.16(-0.23%) |
Sep 11, 2015 | 69.45 | 70.00 | 68.81 | 69.96 | 3,446,534 | +0.31(+0.44%) |
Sep 10, 2015 | 68.91 | 69.91 | 68.83 | 69.65 | 2,864,926 | +0.71(+1.03%) |
Sep 09, 2015 | 70.93 | 71.24 | 68.76 | 68.94 | 3,657,541 | -1.73(-2.44%) |
Sep 08, 2015 | 68.25 | 70.73 | 68.22 | 70.67 | 4,103,718 | +3.63(+5.41%) |
Sep 04, 2015 | 67.19 | 67.04 | 67.04 | 67.04 | 3,150,109 | -1.12(-1.64%) |
Sep 03, 2015 | 68.21 | 69.16 | 67.86 | 68.16 | 2,940,978 | +0.27(+0.40%) |
Sep 02, 2015 | 67.50 | 67.89 | 66.24 | 67.89 | 3,467,901 | +1.35(+2.03%) |