Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 79.56 | 79.56 | 78.28 | 78.41 | 87,476 | -1.09(-1.37%) |
Oct 29, 2015 | 79.89 | 80.37 | 79.41 | 79.50 | 40,682 | -0.51(-0.64%) |
Oct 28, 2015 | 77.94 | 80.03 | 77.90 | 80.00 | 44,646 | +2.28(+2.93%) |
Oct 27, 2015 | 77.99 | 77.99 | 77.44 | 77.73 | 26,938 | -0.54(-0.69%) |
Oct 26, 2015 | 78.47 | 78.53 | 77.94 | 78.27 | 57,830 | -0.24(-0.31%) |
Oct 23, 2015 | 77.79 | 78.56 | 77.73 | 78.51 | 182,443 | +1.41(+1.82%) |
Oct 22, 2015 | 76.15 | 77.52 | 76.15 | 77.11 | 63,727 | +1.27(+1.67%) |
Oct 21, 2015 | 77.06 | 77.17 | 75.79 | 75.84 | 117,205 | -0.96(-1.25%) |
Oct 20, 2015 | 76.44 | 76.96 | 76.29 | 76.79 | 29,784 | +0.38(+0.50%) |
Oct 19, 2015 | 76.08 | 76.72 | 75.89 | 76.42 | 37,389 | -0.16(-0.21%) |
Oct 16, 2015 | 76.60 | 76.80 | 76.23 | 76.58 | 48,461 | +0.22(+0.29%) |
Oct 15, 2015 | 74.98 | 76.39 | 74.83 | 76.35 | 30,702 | +1.81(+2.43%) |
Oct 14, 2015 | 75.30 | 75.34 | 74.28 | 74.54 | 93,186 | -0.83(-1.10%) |
Oct 13, 2015 | 75.37 | 76.02 | 75.34 | 75.37 | 39,927 | -0.45(-0.59%) |
Oct 12, 2015 | 75.72 | 75.89 | 75.43 | 75.82 | 106,488 | +0.06(+0.08%) |
Oct 09, 2015 | 76.37 | 76.46 | 75.44 | 75.76 | 53,176 | -0.43(-0.57%) |
Oct 08, 2015 | 75.70 | 76.28 | 75.35 | 76.19 | 64,276 | +0.31(+0.41%) |
Oct 07, 2015 | 75.72 | 76.34 | 75.34 | 75.88 | 73,604 | +0.61(+0.81%) |
Oct 06, 2015 | 75.47 | 75.60 | 75.09 | 75.27 | 35,706 | -0.28(-0.37%) |
Oct 05, 2015 | 74.29 | 75.72 | 74.29 | 75.54 | 168,305 | +1.73(+2.35%) |
Oct 02, 2015 | 72.30 | 73.81 | 71.16 | 73.81 | 225,265 | -0.20(-0.27%) |
Oct 01, 2015 | 73.78 | 74.18 | 73.08 | 74.01 | 42,335 | +0.24(+0.33%) |
Sep 30, 2015 | 73.60 | 73.81 | 72.91 | 73.77 | 26,179 | +0.98(+1.35%) |
Sep 29, 2015 | 72.66 | 72.81 | 72.03 | 72.78 | 93,421 | +0.17(+0.24%) |
Sep 28, 2015 | 74.17 | 74.17 | 72.51 | 72.61 | 344,786 | -2.11(-2.82%) |
Sep 25, 2015 | 74.78 | 75.22 | 74.38 | 74.72 | 60,269 | +1.11(+1.51%) |
Sep 24, 2015 | 73.37 | 73.68 | 72.89 | 73.60 | 150,105 | -0.59(-0.79%) |
Sep 23, 2015 | 74.09 | 74.45 | 73.76 | 74.19 | 107,800 | +0.14(+0.19%) |
Sep 22, 2015 | 73.93 | 74.37 | 73.52 | 74.04 | 71,915 | -0.99(-1.31%) |
Sep 21, 2015 | 74.64 | 75.36 | 74.64 | 75.03 | 55,912 | +0.83(+1.12%) |
Sep 18, 2015 | 75.03 | 75.03 | 74.02 | 74.20 | 225,461 | -1.75(-2.30%) |
Sep 17, 2015 | 77.28 | 77.85 | 75.68 | 75.94 | 118,405 | -1.29(-1.67%) |
Sep 16, 2015 | 76.85 | 77.34 | 76.36 | 77.23 | 36,125 | +0.42(+0.55%) |
Sep 15, 2015 | 75.86 | 77.07 | 75.76 | 76.81 | 43,081 | +1.19(+1.57%) |
Sep 14, 2015 | 75.64 | 75.94 | 75.39 | 75.62 | 28,146 | -0.20(-0.26%) |
Sep 11, 2015 | 75.38 | 75.82 | 75.06 | 75.82 | 41,028 | +0.13(+0.17%) |
Sep 10, 2015 | 75.14 | 76.18 | 74.97 | 75.69 | 51,073 | +0.42(+0.56%) |
Sep 09, 2015 | 77.01 | 77.36 | 75.08 | 75.27 | 63,223 | -0.98(-1.29%) |
Sep 08, 2015 | 75.63 | 76.31 | 75.27 | 76.25 | 114,757 | +2.05(+2.76%) |
Sep 04, 2015 | 74.95 | 74.20 | 74.20 | 74.20 | 94,835 | -1.34(-1.78%) |
Sep 03, 2015 | 75.44 | 76.39 | 75.28 | 75.55 | 79,579 | +0.52(+0.69%) |
Sep 02, 2015 | 74.75 | 75.21 | 73.99 | 75.03 | 213,476 | +1.08(+1.47%) |
Sep 01, 2015 | 74.94 | 75.49 | 73.41 | 73.95 | 239,311 | -3.11(-4.03%) |
Aug 31, 2015 | 76.96 | 77.25 | 76.54 | 77.05 | 154,435 | -0.28(-0.36%) |
Aug 28, 2015 | 77.26 | 77.50 | 76.79 | 77.33 | 263,547 | -0.21(-0.27%) |
Aug 27, 2015 | 76.22 | 77.59 | 76.14 | 77.53 | 2,469,356 | +2.07(+2.75%) |
Aug 26, 2015 | 73.21 | 75.59 | 73.03 | 75.46 | 207,560 | +3.08(+4.26%) |
Aug 25, 2015 | 74.24 | 76.56 | 72.38 | 72.38 | 250,831 | -1.13(-1.54%) |
Aug 24, 2015 | 76.54 | 77.23 | 67.98 | 73.51 | 219,817 | -3.73(-4.82%) |
Aug 21, 2015 | 79.07 | 79.30 | 77.20 | 77.23 | 130,794 | -2.63(-3.30%) |
Aug 20, 2015 | 81.10 | 81.10 | 79.87 | 79.87 | 72,302 | -2.05(-2.51%) |
Aug 19, 2015 | 82.35 | 82.41 | 81.59 | 81.92 | 65,728 | -0.64(-0.77%) |
Aug 18, 2015 | 82.55 | 82.83 | 82.36 | 82.56 | 34,633 | -0.05(-0.06%) |
Aug 17, 2015 | 82.17 | 82.74 | 81.82 | 82.61 | 38,773 | +0.15(+0.18%) |
Aug 14, 2015 | 81.78 | 82.46 | 81.78 | 82.46 | 73,780 | +0.54(+0.66%) |
Aug 13, 2015 | 81.90 | 82.21 | 81.41 | 81.92 | 31,197 | +0.34(+0.41%) |
Aug 12, 2015 | 81.81 | 81.81 | 80.24 | 81.59 | 298,574 | -0.95(-1.16%) |
Aug 11, 2015 | 83.08 | 83.08 | 82.15 | 82.54 | 36,014 | -1.15(-1.38%) |
Aug 10, 2015 | 83.20 | 83.70 | 83.20 | 83.69 | 35,476 | +1.10(+1.33%) |
Aug 07, 2015 | 82.62 | 83.04 | 81.84 | 82.59 | 67,759 | -0.03(-0.03%) |
Aug 06, 2015 | 83.35 | 83.39 | 82.46 | 82.62 | 141,594 | -0.55(-0.66%) |
Aug 05, 2015 | 83.45 | 83.81 | 82.96 | 83.17 | 58,625 | +0.33(+0.40%) |
Aug 04, 2015 | 82.68 | 83.29 | 82.68 | 82.83 | 65,931 | +0.11(+0.14%) |