Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 76.85 | 76.88 | 76.00 | 76.28 | 391,670 | -0.27(-0.35%) |
Nov 27, 2015 | 76.79 | 76.79 | 76.31 | 76.55 | 195,321 | -0.05(-0.07%) |
Nov 25, 2015 | 76.29 | 76.60 | 76.60 | 76.60 | 411,300 | +0.51(+0.67%) |
Nov 24, 2015 | 76.08 | 76.37 | 75.17 | 76.09 | 856,103 | -0.54(-0.70%) |
Nov 23, 2015 | 76.90 | 77.01 | 76.22 | 76.63 | 543,788 | -0.20(-0.26%) |
Nov 20, 2015 | 76.24 | 77.00 | 76.05 | 76.83 | 1,023,042 | +0.82(+1.08%) |
Nov 19, 2015 | 76.12 | 76.50 | 75.90 | 76.01 | 806,051 | +0.19(+0.25%) |
Nov 18, 2015 | 74.96 | 75.88 | 74.62 | 75.82 | 816,255 | +1.19(+1.59%) |
Nov 17, 2015 | 74.63 | 75.28 | 74.28 | 74.63 | 807,462 | +0.19(+0.26%) |
Nov 16, 2015 | 73.19 | 74.47 | 72.90 | 74.44 | 608,582 | +0.99(+1.35%) |
Nov 13, 2015 | 75.19 | 75.35 | 73.41 | 73.45 | 737,493 | -2.05(-2.72%) |
Nov 12, 2015 | 76.03 | 76.58 | 75.44 | 75.50 | 463,313 | -0.85(-1.11%) |
Nov 11, 2015 | 76.59 | 76.96 | 76.16 | 76.35 | 524,898 | +0.14(+0.18%) |
Nov 10, 2015 | 75.60 | 76.27 | 75.20 | 76.21 | 528,965 | +0.46(+0.61%) |
Nov 09, 2015 | 76.58 | 76.58 | 75.04 | 75.75 | 544,052 | -0.93(-1.21%) |
Nov 06, 2015 | 76.40 | 76.68 | 75.91 | 76.68 | 634,349 | +0.34(+0.45%) |
Nov 05, 2015 | 76.49 | 77.09 | 75.91 | 76.34 | 606,473 | +0.40(+0.53%) |
Nov 04, 2015 | 75.58 | 76.09 | 75.35 | 75.94 | 734,742 | +0.51(+0.68%) |
Nov 03, 2015 | 75.11 | 75.86 | 74.86 | 75.43 | 10,420,152 | +0.21(+0.28%) |
Nov 02, 2015 | 74.56 | 75.35 | 74.13 | 75.22 | 1,198,810 | +0.82(+1.10%) |
Oct 30, 2015 | 74.67 | 74.87 | 74.33 | 74.40 | 738,722 | +0.21(+0.28%) |
Oct 29, 2015 | 74.20 | 74.34 | 74.00 | 74.19 | 460,976 | -0.30(-0.40%) |
Oct 28, 2015 | 73.52 | 74.49 | 73.05 | 74.49 | 819,830 | +0.58(+0.78%) |
Oct 27, 2015 | 73.97 | 74.21 | 73.50 | 73.91 | 397,677 | -0.21(-0.28%) |
Oct 26, 2015 | 73.61 | 74.26 | 73.44 | 74.12 | 540,051 | +0.64(+0.87%) |
Oct 23, 2015 | 73.52 | 73.98 | 72.93 | 73.48 | 1,497,194 | +1.96(+2.74%) |
Oct 22, 2015 | 70.68 | 71.73 | 70.68 | 71.52 | 947,009 | +1.63(+2.33%) |
Oct 21, 2015 | 71.22 | 71.22 | 69.74 | 69.89 | 818,054 | -1.30(-1.83%) |
Oct 20, 2015 | 71.81 | 71.89 | 70.76 | 71.19 | 924,493 | -0.74(-1.03%) |
Oct 19, 2015 | 71.38 | 72.06 | 71.17 | 71.93 | 632,383 | +0.39(+0.55%) |
Oct 16, 2015 | 71.28 | 71.54 | 70.90 | 71.54 | 605,963 | +0.41(+0.58%) |
Oct 15, 2015 | 70.22 | 71.15 | 70.04 | 71.13 | 421,284 | +1.01(+1.44%) |
Oct 14, 2015 | 70.71 | 70.88 | 69.93 | 70.12 | 382,871 | -0.18(-0.26%) |
Oct 13, 2015 | 70.24 | 71.30 | 70.12 | 70.30 | 765,090 | -0.17(-0.24%) |
Oct 12, 2015 | 70.41 | 70.56 | 70.03 | 70.47 | 676,722 | +0.16(+0.23%) |
Oct 09, 2015 | 70.10 | 70.56 | 69.86 | 70.31 | 361,357 | +0.33(+0.47%) |
Oct 08, 2015 | 69.74 | 70.26 | 68.71 | 69.98 | 451,731 | -0.02(-0.03%) |
Oct 07, 2015 | 69.64 | 70.00 | 68.67 | 70.00 | 1,082,373 | +0.82(+1.19%) |
Oct 06, 2015 | 69.69 | 69.99 | 68.64 | 69.18 | 405,200 | -0.56(-0.80%) |
Oct 05, 2015 | 68.60 | 69.87 | 68.49 | 69.74 | 867,852 | +1.75(+2.57%) |
Oct 02, 2015 | 65.56 | 68.00 | 65.24 | 67.99 | 712,333 | +1.50(+2.26%) |
Oct 01, 2015 | 66.09 | 66.54 | 65.34 | 66.49 | 488,139 | +0.42(+0.64%) |
Sep 30, 2015 | 65.50 | 66.14 | 65.02 | 66.07 | 653,420 | +1.54(+2.39%) |
Sep 29, 2015 | 65.39 | 65.85 | 64.01 | 64.53 | 1,215,750 | -0.64(-0.98%) |
Sep 28, 2015 | 67.10 | 67.13 | 64.81 | 65.17 | 651,272 | -2.30(-3.41%) |
Sep 25, 2015 | 68.93 | 69.00 | 67.13 | 67.47 | 411,912 | -0.81(-1.19%) |
Sep 24, 2015 | 67.72 | 68.36 | 66.96 | 68.28 | 450,677 | -0.09(-0.13%) |
Sep 23, 2015 | 68.73 | 68.84 | 68.09 | 68.37 | 224,739 | -0.12(-0.18%) |
Sep 22, 2015 | 68.82 | 69.05 | 67.95 | 68.49 | 297,730 | -1.21(-1.74%) |
Sep 21, 2015 | 69.77 | 70.36 | 69.19 | 69.70 | 625,756 | +0.28(+0.40%) |
Sep 18, 2015 | 69.13 | 70.13 | 69.04 | 69.42 | 326,163 | -0.68(-0.97%) |
Sep 17, 2015 | 69.80 | 71.09 | 69.72 | 70.10 | 647,762 | +0.22(+0.31%) |
Sep 16, 2015 | 69.33 | 70.05 | 68.99 | 69.88 | 451,014 | +0.65(+0.94%) |
Sep 15, 2015 | 68.40 | 69.43 | 67.95 | 69.23 | 383,311 | +1.06(+1.55%) |
Sep 14, 2015 | 68.60 | 68.60 | 67.95 | 68.17 | 166,499 | -0.42(-0.61%) |
Sep 11, 2015 | 68.09 | 68.59 | 67.94 | 68.59 | 252,097 | +0.19(+0.28%) |
Sep 10, 2015 | 67.60 | 68.67 | 67.54 | 68.40 | 325,778 | +0.60(+0.88%) |
Sep 09, 2015 | 68.60 | 68.87 | 67.63 | 67.80 | 310,374 | -0.05(-0.07%) |
Sep 08, 2015 | 67.77 | 68.05 | 67.28 | 67.85 | 415,799 | +1.25(+1.88%) |
Sep 04, 2015 | 66.72 | 66.60 | 66.60 | 66.60 | 503,400 | -0.80(-1.19%) |
Sep 03, 2015 | 67.65 | 68.28 | 67.13 | 67.40 | 362,405 | -0.14(-0.21%) |
Sep 02, 2015 | 66.83 | 67.54 | 66.20 | 67.54 | 286,550 | +1.37(+2.07%) |