Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 90.93 | 91.26 | 90.42 | 90.42 | 7,956,973 | -0.30(-0.33%) |
Oct 29, 2015 | 90.75 | 90.98 | 90.13 | 90.72 | 4,658,615 | -0.26(-0.28%) |
Oct 28, 2015 | 89.97 | 90.98 | 89.73 | 90.97 | 5,450,334 | +1.05(+1.16%) |
Oct 27, 2015 | 90.44 | 90.50 | 89.08 | 89.93 | 12,430,725 | -0.43(-0.48%) |
Oct 26, 2015 | 90.40 | 91.79 | 90.07 | 90.36 | 14,249,987 | -0.33(-0.36%) |
Oct 23, 2015 | 89.56 | 90.92 | 89.49 | 90.69 | 14,496,664 | +1.39(+1.55%) |
Oct 22, 2015 | 88.93 | 89.41 | 87.30 | 89.31 | 31,390,018 | +6.71(+8.12%) |
Oct 21, 2015 | 83.76 | 83.98 | 82.23 | 82.60 | 10,314,719 | -1.05(-1.25%) |
Oct 20, 2015 | 83.81 | 84.06 | 83.31 | 83.64 | 6,048,163 | -0.52(-0.62%) |
Oct 19, 2015 | 83.97 | 84.70 | 83.89 | 84.17 | 8,768,833 | -0.27(-0.31%) |
Oct 16, 2015 | 84.35 | 84.59 | 83.30 | 84.43 | 8,899,026 | +0.93(+1.12%) |
Oct 15, 2015 | 82.62 | 84.68 | 81.84 | 83.50 | 12,623,230 | +0.68(+0.82%) |
Oct 14, 2015 | 83.89 | 84.52 | 82.51 | 82.82 | 11,288,467 | -0.45(-0.54%) |
Oct 13, 2015 | 82.85 | 83.38 | 82.67 | 83.27 | 5,831,391 | +0.11(+0.14%) |
Oct 12, 2015 | 82.71 | 83.22 | 82.57 | 83.16 | 4,280,703 | +0.39(+0.47%) |
Oct 09, 2015 | 82.97 | 83.32 | 82.38 | 82.77 | 7,146,429 | -0.15(-0.18%) |
Oct 08, 2015 | 82.04 | 83.35 | 82.00 | 82.93 | 10,202,370 | +0.95(+1.16%) |
Oct 07, 2015 | 81.16 | 82.08 | 80.83 | 81.98 | 8,107,061 | -0.10(-0.13%) |
Oct 06, 2015 | 81.57 | 82.40 | 81.49 | 82.08 | 8,997,408 | +0.59(+0.72%) |
Oct 05, 2015 | 80.77 | 81.87 | 80.71 | 81.49 | 8,071,294 | +1.11(+1.38%) |
Oct 02, 2015 | 78.40 | 80.40 | 78.24 | 80.38 | 5,463,281 | +0.81(+1.02%) |
Oct 01, 2015 | 79.34 | 79.75 | 78.67 | 79.57 | 5,532,546 | +0.20(+0.25%) |
Sep 30, 2015 | 79.11 | 79.50 | 78.75 | 79.37 | 6,849,802 | +0.85(+1.08%) |
Sep 29, 2015 | 78.51 | 78.77 | 77.98 | 78.52 | 8,621,353 | +1.22(+1.58%) |
Sep 28, 2015 | 78.14 | 78.73 | 77.15 | 77.30 | 8,205,562 | -1.31(-1.67%) |
Sep 25, 2015 | 78.85 | 79.50 | 78.51 | 78.61 | 5,990,919 | +0.24(+0.31%) |
Sep 24, 2015 | 78.00 | 78.48 | 77.57 | 78.37 | 5,138,062 | -0.07(-0.09%) |
Sep 23, 2015 | 78.33 | 78.82 | 78.14 | 78.44 | 3,768,192 | +0.14(+0.19%) |
Sep 22, 2015 | 78.23 | 79.00 | 77.90 | 78.30 | 7,764,632 | -0.56(-0.71%) |
Sep 21, 2015 | 78.52 | 79.08 | 78.14 | 78.86 | 5,640,474 | +0.68(+0.88%) |
Sep 18, 2015 | 77.99 | 78.70 | 77.53 | 78.18 | 13,026,026 | -0.64(-0.81%) |
Sep 17, 2015 | 79.40 | 79.72 | 78.45 | 78.81 | 9,875,638 | -0.68(-0.86%) |
Sep 16, 2015 | 79.46 | 79.54 | 78.56 | 79.50 | 6,453,850 | +0.40(+0.51%) |
Sep 15, 2015 | 78.37 | 79.42 | 77.93 | 79.09 | 6,384,272 | +0.98(+1.26%) |
Sep 14, 2015 | 78.42 | 78.66 | 77.84 | 78.11 | 5,657,493 | -0.35(-0.45%) |
Sep 11, 2015 | 76.90 | 78.47 | 76.73 | 78.47 | 8,263,343 | +1.74(+2.27%) |
Sep 10, 2015 | 76.49 | 77.21 | 76.32 | 76.73 | 7,710,366 | -0.15(-0.19%) |
Sep 09, 2015 | 78.37 | 78.45 | 76.70 | 76.87 | 6,367,810 | -1.09(-1.39%) |
Sep 08, 2015 | 77.58 | 78.04 | 76.92 | 77.96 | 7,164,418 | +1.55(+2.03%) |
Sep 04, 2015 | 76.56 | 76.40 | 76.40 | 76.40 | 5,498,463 | -0.93(-1.21%) |
Sep 03, 2015 | 77.97 | 78.48 | 76.99 | 77.34 | 7,838,314 | -0.02(-0.03%) |
Sep 02, 2015 | 77.03 | 77.43 | 76.16 | 77.36 | 8,575,758 | +2.07(+2.75%) |
Sep 01, 2015 | 74.73 | 75.94 | 74.59 | 75.29 | 9,072,706 | -1.25(-1.63%) |
Aug 31, 2015 | 77.14 | 77.23 | 76.40 | 76.54 | 6,313,403 | -0.99(-1.28%) |
Aug 28, 2015 | 77.37 | 77.86 | 77.16 | 77.53 | 6,959,531 | -0.19(-0.24%) |
Aug 27, 2015 | 76.56 | 77.75 | 76.31 | 77.72 | 12,757,956 | +1.74(+2.29%) |
Aug 26, 2015 | 74.20 | 76.02 | 73.04 | 75.98 | 20,588,588 | +3.15(+4.32%) |
Aug 25, 2015 | 76.23 | 76.24 | 72.69 | 72.83 | 14,363,044 | -1.33(-1.79%) |
Aug 24, 2015 | 73.12 | 76.56 | 69.87 | 74.16 | 18,875,396 | -3.40(-4.39%) |
Aug 21, 2015 | 79.35 | 79.36 | 77.56 | 77.56 | 13,751,044 | -2.10(-2.64%) |
Aug 20, 2015 | 80.43 | 80.65 | 79.64 | 79.66 | 8,350,896 | -1.07(-1.33%) |
Aug 19, 2015 | 80.21 | 81.35 | 80.00 | 80.73 | 7,500,064 | +0.27(+0.34%) |
Aug 18, 2015 | 79.85 | 81.00 | 79.85 | 80.45 | 5,331,732 | +0.08(+0.10%) |
Aug 17, 2015 | 79.05 | 80.57 | 78.99 | 80.38 | 6,516,821 | +1.11(+1.40%) |
Aug 14, 2015 | 79.09 | 79.50 | 78.83 | 79.27 | 3,989,551 | -0.08(-0.10%) |
Aug 13, 2015 | 78.31 | 79.70 | 78.24 | 79.35 | 5,806,525 | +0.87(+1.11%) |
Aug 12, 2015 | 78.47 | 78.59 | 77.64 | 78.47 | 5,269,047 | -0.42(-0.54%) |
Aug 11, 2015 | 78.80 | 79.18 | 78.57 | 78.90 | 4,489,761 | -0.46(-0.58%) |
Aug 10, 2015 | 79.44 | 79.81 | 78.95 | 79.36 | 5,002,673 | +0.38(+0.48%) |
Aug 07, 2015 | 79.28 | 79.39 | 78.61 | 78.99 | 4,337,824 | -0.34(-0.43%) |
Aug 06, 2015 | 79.62 | 79.99 | 79.22 | 79.33 | 8,441,326 | -0.36(-0.45%) |
Aug 05, 2015 | 79.71 | 79.96 | 79.26 | 79.69 | 4,459,191 | +0.53(+0.67%) |
Aug 04, 2015 | 79.42 | 79.46 | 78.87 | 79.16 | 3,559,096 | -0.22(-0.28%) |