Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 76.31 | 79.39 | 76.17 | 76.22 | 493,038 | -0.47(-0.61%) |
Oct 29, 2015 | 76.32 | 76.83 | 76.32 | 76.69 | 361,386 | +0.30(+0.39%) |
Oct 28, 2015 | 76.94 | 77.06 | 76.00 | 76.39 | 363,658 | +0.03(+0.05%) |
Oct 27, 2015 | 76.36 | 76.67 | 76.00 | 76.36 | 240,587 | -0.39(-0.51%) |
Oct 26, 2015 | 76.70 | 76.94 | 76.57 | 76.75 | 327,479 | -0.38(-0.50%) |
Oct 23, 2015 | 77.39 | 77.51 | 77.10 | 77.13 | 503,223 | -0.32(-0.41%) |
Oct 22, 2015 | 76.67 | 77.52 | 76.61 | 77.45 | 803,722 | +1.42(+1.87%) |
Oct 21, 2015 | 76.87 | 76.93 | 76.02 | 76.03 | 353,672 | -0.93(-1.21%) |
Oct 20, 2015 | 77.12 | 77.14 | 76.85 | 76.96 | 264,360 | +0.17(+0.22%) |
Oct 19, 2015 | 77.29 | 77.36 | 76.60 | 76.79 | 344,507 | -0.71(-0.92%) |
Oct 16, 2015 | 76.95 | 77.55 | 76.92 | 77.50 | 1,024,642 | -1.66(-2.10%) |
Oct 15, 2015 | 78.61 | 79.19 | 78.61 | 79.16 | 325,338 | +1.15(+1.47%) |
Oct 14, 2015 | 78.07 | 78.25 | 77.86 | 78.01 | 269,373 | -0.05(-0.07%) |
Oct 13, 2015 | 78.02 | 78.42 | 77.93 | 78.06 | 260,243 | +0.44(+0.57%) |
Oct 12, 2015 | 77.52 | 77.99 | 77.52 | 77.62 | 116,844 | +0.35(+0.45%) |
Oct 09, 2015 | 77.33 | 77.48 | 77.01 | 77.27 | 187,168 | +0.01(+0.01%) |
Oct 08, 2015 | 76.24 | 77.26 | 76.19 | 77.26 | 306,084 | +0.90(+1.18%) |
Oct 07, 2015 | 76.32 | 76.49 | 75.81 | 76.36 | 457,488 | -0.80(-1.04%) |
Oct 06, 2015 | 77.25 | 76.75 | 77.16 | 223,691 | +0.30(+0.39%) | |
Oct 05, 2015 | 76.30 | 76.86 | 76.26 | 76.86 | 335,144 | +0.76(+1.00%) |
Oct 02, 2015 | 75.38 | 76.10 | 75.21 | 76.10 | 541,338 | +0.86(+1.15%) |
Oct 01, 2015 | 75.54 | 75.73 | 74.62 | 75.23 | 520,990 | -0.00(-0.01%) |
Sep 30, 2015 | 75.09 | 75.24 | 74.65 | 75.24 | 563,121 | +2.16(+2.96%) |
Sep 29, 2015 | 73.14 | 73.50 | 72.88 | 73.08 | 341,375 | -0.32(-0.44%) |
Sep 28, 2015 | 74.22 | 74.30 | 73.26 | 73.40 | 317,551 | -0.10(-0.14%) |
Sep 25, 2015 | 73.80 | 74.34 | 73.12 | 73.50 | 517,330 | +1.00(+1.38%) |
Sep 24, 2015 | 72.73 | 72.74 | 72.25 | 72.50 | 576,877 | -0.46(-0.63%) |
Sep 23, 2015 | 73.97 | 74.06 | 72.95 | 72.96 | 246,758 | -1.08(-1.46%) |
Sep 22, 2015 | 74.29 | 74.35 | 73.66 | 74.04 | 406,863 | -1.87(-2.46%) |
Sep 21, 2015 | 76.17 | 76.24 | 75.75 | 75.91 | 359,867 | +0.12(+0.16%) |
Sep 18, 2015 | 76.67 | 76.90 | 75.70 | 75.79 | 513,447 | -0.61(-0.80%) |
Sep 17, 2015 | 76.08 | 76.84 | 75.90 | 76.40 | 1,029,546 | +0.91(+1.21%) |
Sep 16, 2015 | 75.53 | 75.81 | 75.44 | 75.49 | 695,594 | +0.64(+0.86%) |
Sep 15, 2015 | 74.95 | 75.09 | 74.67 | 74.85 | 734,323 | +0.83(+1.13%) |
Sep 14, 2015 | 73.91 | 74.10 | 73.55 | 74.02 | 503,031 | +0.03(+0.05%) |
Sep 11, 2015 | 73.69 | 74.05 | 73.62 | 73.98 | 642,979 | -0.11(-0.16%) |
Sep 10, 2015 | 73.73 | 74.38 | 73.64 | 74.09 | 547,408 | +0.59(+0.81%) |
Sep 09, 2015 | 74.41 | 74.45 | 73.50 | 73.50 | 321,739 | +0.35(+0.48%) |
Sep 08, 2015 | 73.10 | 73.22 | 72.75 | 73.15 | 438,964 | +0.55(+0.76%) |
Sep 04, 2015 | 72.60 | 72.60 | 72.60 | 0 | -0.17(-0.23%) | |
Sep 03, 2015 | 72.97 | 73.17 | 72.55 | 72.77 | 553,787 | +0.11(+0.16%) |
Sep 02, 2015 | 73.13 | 73.13 | 72.25 | 72.65 | 518,961 | +0.15(+0.21%) |
Sep 01, 2015 | 72.37 | 72.89 | 72.25 | 72.50 | 430,573 | -1.15(-1.56%) |
Aug 31, 2015 | 73.79 | 73.90 | 73.31 | 73.65 | 2,873,215 | -0.04(-0.06%) |
Aug 28, 2015 | 73.65 | 74.12 | 73.38 | 73.69 | 2,276,736 | +0.08(+0.11%) |
Aug 27, 2015 | 73.93 | 74.25 | 73.18 | 73.61 | 1,016,457 | -0.05(-0.07%) |
Aug 26, 2015 | 74.16 | 74.16 | 72.70 | 73.66 | 1,051,876 | +0.31(+0.42%) |
Aug 25, 2015 | 75.66 | 75.68 | 73.28 | 73.35 | 678,555 | +0.64(+0.88%) |
Aug 24, 2015 | 71.82 | 74.00 | 71.00 | 72.71 | 744,687 | -1.43(-1.92%) |
Aug 21, 2015 | 75.40 | 75.52 | 73.87 | 74.14 | 469,640 | -1.86(-2.45%) |
Aug 20, 2015 | 76.52 | 76.57 | 75.91 | 76.00 | 2,115,012 | -1.10(-1.43%) |
Aug 19, 2015 | 76.64 | 77.25 | 76.48 | 77.10 | 303,788 | +0.53(+0.69%) |
Aug 18, 2015 | 76.92 | 76.95 | 76.42 | 76.57 | 275,322 | -0.28(-0.36%) |
Aug 17, 2015 | 76.66 | 76.90 | 76.59 | 76.85 | 309,548 | +0.08(+0.10%) |
Aug 14, 2015 | 76.65 | 76.84 | 76.55 | 76.77 | 334,015 | +0.77(+1.01%) |
Aug 13, 2015 | 76.69 | 76.81 | 75.93 | 76.00 | 404,362 | +1.50(+2.02%) |
Aug 12, 2015 | 74.25 | 74.69 | 74.18 | 74.50 | 460,051 | +0.25(+0.34%) |
Aug 11, 2015 | 74.61 | 74.68 | 74.06 | 74.25 | 275,656 | -0.80(-1.07%) |
Aug 10, 2015 | 74.54 | 75.13 | 74.54 | 75.05 | 308,552 | +0.53(+0.71%) |
Aug 07, 2015 | 74.33 | 74.73 | 74.21 | 74.52 | 204,771 | -0.27(-0.36%) |
Aug 06, 2015 | 75.03 | 75.14 | 74.68 | 74.79 | 283,194 | -0.39(-0.53%) |
Aug 05, 2015 | 74.88 | 75.32 | 74.88 | 75.19 | 264,239 | -0.25(-0.32%) |
Aug 04, 2015 | 75.94 | 76.00 | 75.35 | 75.43 | 202,734 | -0.27(-0.36%) |