Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 76.83 | 77.32 | 74.28 | 74.89 | 457,787 | -2.26(-2.93%) |
Oct 29, 2015 | 81.65 | 81.75 | 75.84 | 77.15 | 498,507 | -5.48(-6.63%) |
Oct 28, 2015 | 79.92 | 82.66 | 79.64 | 82.63 | 248,732 | +2.68(+3.35%) |
Oct 27, 2015 | 80.90 | 81.49 | 79.18 | 79.95 | 184,419 | -1.24(-1.53%) |
Oct 26, 2015 | 78.82 | 81.73 | 78.82 | 81.19 | 186,224 | +2.13(+2.69%) |
Oct 23, 2015 | 78.18 | 79.76 | 77.45 | 79.06 | 178,740 | +1.91(+2.48%) |
Oct 22, 2015 | 77.43 | 78.70 | 76.35 | 77.15 | 182,597 | +0.05(+0.06%) |
Oct 21, 2015 | 80.16 | 80.16 | 76.64 | 77.10 | 176,140 | -3.06(-3.82%) |
Oct 20, 2015 | 80.80 | 81.56 | 79.91 | 80.16 | 127,925 | -0.95(-1.17%) |
Oct 19, 2015 | 78.89 | 81.77 | 78.89 | 81.11 | 221,599 | +2.21(+2.80%) |
Oct 16, 2015 | 78.06 | 79.20 | 77.32 | 78.90 | 200,851 | +1.07(+1.37%) |
Oct 15, 2015 | 76.60 | 77.99 | 75.55 | 77.83 | 136,162 | +1.60(+2.10%) |
Oct 14, 2015 | 79.03 | 79.07 | 75.83 | 76.23 | 173,810 | -2.91(-3.68%) |
Oct 13, 2015 | 80.14 | 80.59 | 78.28 | 79.14 | 215,759 | -0.92(-1.15%) |
Oct 12, 2015 | 79.62 | 80.98 | 79.00 | 80.06 | 227,592 | +0.78(+0.98%) |
Oct 09, 2015 | 79.96 | 80.84 | 78.85 | 79.28 | 115,859 | -0.68(-0.85%) |
Oct 08, 2015 | 79.07 | 80.34 | 78.24 | 79.96 | 252,261 | +0.58(+0.73%) |
Oct 07, 2015 | 79.04 | 79.46 | 77.44 | 79.38 | 281,358 | +0.29(+0.37%) |
Oct 06, 2015 | 78.54 | 79.58 | 78.03 | 79.09 | 308,119 | +0.40(+0.51%) |
Oct 05, 2015 | 77.61 | 79.07 | 76.81 | 78.69 | 207,601 | +1.51(+1.96%) |
Oct 02, 2015 | 75.90 | 77.35 | 74.70 | 77.18 | 231,947 | +0.64(+0.84%) |
Oct 01, 2015 | 76.35 | 78.80 | 76.01 | 76.54 | 357,541 | +0.80(+1.06%) |
Sep 30, 2015 | 75.31 | 76.79 | 74.64 | 75.74 | 288,525 | +1.20(+1.61%) |
Sep 29, 2015 | 74.83 | 75.71 | 73.35 | 74.54 | 258,795 | -0.35(-0.47%) |
Sep 28, 2015 | 77.23 | 77.95 | 73.96 | 74.89 | 251,962 | -2.62(-3.38%) |
Sep 25, 2015 | 78.56 | 79.43 | 77.35 | 77.51 | 186,318 | -0.60(-0.77%) |
Sep 24, 2015 | 77.88 | 78.61 | 76.52 | 78.11 | 189,186 | -0.01(-0.01%) |
Sep 23, 2015 | 78.18 | 79.40 | 77.55 | 78.12 | 250,787 | +0.05(+0.06%) |
Sep 22, 2015 | 78.02 | 79.10 | 77.19 | 78.07 | 175,887 | -0.64(-0.81%) |
Sep 21, 2015 | 78.68 | 79.95 | 77.90 | 78.71 | 144,898 | +0.50(+0.64%) |
Sep 18, 2015 | 79.83 | 80.31 | 77.76 | 78.21 | 208,495 | -2.47(-3.06%) |
Sep 17, 2015 | 79.63 | 81.95 | 79.25 | 80.68 | 178,463 | +0.79(+0.99%) |
Sep 16, 2015 | 78.96 | 80.45 | 78.96 | 79.89 | 157,504 | +0.65(+0.82%) |
Sep 15, 2015 | 81.63 | 81.63 | 78.80 | 79.24 | 227,971 | -2.21(-2.71%) |
Sep 14, 2015 | 81.96 | 82.16 | 80.93 | 81.45 | 150,286 | -0.33(-0.40%) |
Sep 11, 2015 | 79.49 | 81.86 | 78.72 | 81.78 | 181,841 | +2.96(+3.75%) |
Sep 10, 2015 | 79.40 | 80.33 | 78.67 | 78.82 | 156,172 | -0.73(-0.92%) |
Sep 09, 2015 | 81.98 | 82.27 | 79.35 | 79.55 | 160,106 | -1.09(-1.35%) |
Sep 08, 2015 | 79.87 | 80.94 | 78.81 | 80.64 | 147,755 | +1.91(+2.43%) |
Sep 04, 2015 | 77.81 | 78.73 | 78.73 | 78.73 | 164,100 | -0.23(-0.29%) |
Sep 03, 2015 | 80.33 | 80.67 | 77.92 | 78.96 | 249,226 | -1.32(-1.64%) |
Sep 02, 2015 | 78.73 | 80.37 | 77.35 | 80.28 | 322,412 | +1.55(+1.97%) |
Sep 01, 2015 | 77.36 | 79.41 | 77.36 | 78.73 | 326,045 | -0.06(-0.08%) |
Aug 31, 2015 | 80.52 | 82.29 | 78.66 | 78.79 | 205,932 | -2.31(-2.85%) |
Aug 28, 2015 | 80.12 | 81.31 | 79.35 | 81.10 | 134,025 | +0.76(+0.95%) |
Aug 27, 2015 | 79.41 | 80.94 | 78.25 | 80.34 | 276,498 | +1.28(+1.63%) |
Aug 26, 2015 | 80.16 | 80.16 | 77.23 | 79.06 | 285,725 | +0.11(+0.13%) |
Aug 25, 2015 | 80.38 | 81.86 | 78.62 | 78.95 | 386,316 | -0.21(-0.27%) |
Aug 24, 2015 | 76.27 | 80.28 | 74.37 | 79.16 | 570,369 | -0.99(-1.24%) |
Aug 21, 2015 | 79.39 | 80.64 | 78.52 | 80.15 | 314,642 | -0.47(-0.58%) |
Aug 20, 2015 | 82.00 | 82.75 | 80.37 | 80.62 | 233,691 | -2.49(-3.00%) |
Aug 19, 2015 | 82.98 | 84.00 | 81.56 | 83.11 | 228,137 | +0.09(+0.11%) |
Aug 18, 2015 | 83.41 | 83.90 | 82.43 | 83.02 | 348,313 | -0.13(-0.16%) |
Aug 17, 2015 | 83.38 | 83.82 | 82.64 | 83.15 | 378,463 | -0.59(-0.70%) |
Aug 14, 2015 | 83.47 | 84.36 | 82.68 | 83.74 | 315,691 | -0.14(-0.16%) |
Aug 13, 2015 | 82.47 | 84.57 | 80.04 | 83.88 | 498,298 | +1.50(+1.83%) |
Aug 12, 2015 | 79.18 | 82.49 | 79.11 | 82.37 | 625,633 | +2.22(+2.77%) |
Aug 11, 2015 | 82.98 | 82.99 | 76.83 | 80.15 | 1,892,878 | -8.16(-9.24%) |
Aug 10, 2015 | 89.58 | 90.53 | 86.34 | 88.31 | 487,175 | -0.63(-0.71%) |
Aug 07, 2015 | 88.24 | 89.14 | 87.51 | 88.94 | 191,359 | +0.15(+0.17%) |
Aug 06, 2015 | 92.50 | 92.83 | 87.43 | 88.79 | 319,707 | -4.11(-4.42%) |
Aug 05, 2015 | 93.68 | 95.00 | 91.76 | 92.90 | 179,535 | +0.62(+0.67%) |
Aug 04, 2015 | 91.86 | 94.38 | 91.23 | 92.28 | 184,035 | +0.29(+0.32%) |