Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 80.63 | 81.09 | 80.21 | 80.23 | 13,247,949 | -0.27(-0.34%) |
Oct 29, 2015 | 79.78 | 80.63 | 79.51 | 80.50 | 7,984,657 | +0.71(+0.89%) |
Oct 28, 2015 | 79.77 | 79.79 | 79.01 | 79.79 | 9,137,538 | +0.23(+0.29%) |
Oct 27, 2015 | 79.35 | 80.13 | 79.17 | 79.56 | 11,186,303 | +0.20(+0.25%) |
Oct 26, 2015 | 79.45 | 79.63 | 79.01 | 79.36 | 9,522,034 | -0.29(-0.37%) |
Oct 23, 2015 | 79.32 | 80.11 | 79.04 | 79.66 | 11,558,681 | +0.62(+0.78%) |
Oct 22, 2015 | 77.70 | 79.26 | 77.13 | 79.04 | 12,451,473 | +1.51(+1.95%) |
Oct 21, 2015 | 77.54 | 78.00 | 77.08 | 77.53 | 8,932,375 | +0.03(+0.04%) |
Oct 20, 2015 | 77.78 | 78.02 | 77.27 | 77.50 | 7,608,244 | -0.28(-0.36%) |
Oct 19, 2015 | 77.86 | 77.98 | 77.27 | 77.78 | 10,987,674 | -0.24(-0.31%) |
Oct 16, 2015 | 77.72 | 78.07 | 77.35 | 78.01 | 11,957,093 | +0.87(+1.12%) |
Oct 15, 2015 | 75.44 | 77.31 | 75.33 | 77.15 | 12,040,752 | +2.08(+2.77%) |
Oct 14, 2015 | 75.61 | 76.20 | 74.74 | 75.07 | 11,184,649 | -0.73(-0.96%) |
Oct 13, 2015 | 75.27 | 76.42 | 74.89 | 75.80 | 16,070,662 | -0.43(-0.56%) |
Oct 12, 2015 | 75.50 | 76.61 | 75.42 | 76.23 | 11,278,627 | +0.49(+0.65%) |
Oct 09, 2015 | 75.55 | 76.20 | 75.26 | 75.73 | 10,401,136 | +0.23(+0.30%) |
Oct 08, 2015 | 75.21 | 75.60 | 74.50 | 75.50 | 8,929,057 | +0.08(+0.11%) |
Oct 07, 2015 | 74.85 | 75.77 | 74.20 | 75.42 | 11,920,678 | +1.24(+1.67%) |
Oct 06, 2015 | 75.06 | 75.17 | 73.53 | 74.19 | 10,534,074 | -1.06(-1.41%) |
Oct 05, 2015 | 74.80 | 75.30 | 74.71 | 75.25 | 11,861,282 | +0.66(+0.88%) |
Oct 02, 2015 | 73.17 | 74.62 | 72.93 | 74.59 | 10,537,643 | +0.60(+0.82%) |
Oct 01, 2015 | 74.19 | 74.53 | 72.87 | 73.99 | 12,184,619 | -0.14(-0.19%) |
Sep 30, 2015 | 74.75 | 75.02 | 73.53 | 74.13 | 13,814,195 | +0.25(+0.33%) |
Sep 29, 2015 | 73.25 | 74.52 | 72.92 | 73.88 | 14,506,686 | +1.33(+1.83%) |
Sep 28, 2015 | 72.03 | 73.11 | 71.39 | 72.56 | 18,048,404 | +0.29(+0.41%) |
Sep 25, 2015 | 73.80 | 73.95 | 72.07 | 72.26 | 13,593,024 | -1.18(-1.60%) |
Sep 24, 2015 | 73.47 | 73.80 | 72.88 | 73.44 | 9,328,029 | -0.40(-0.55%) |
Sep 23, 2015 | 74.02 | 74.41 | 73.50 | 73.84 | 7,062,201 | -0.20(-0.27%) |
Sep 22, 2015 | 73.26 | 74.20 | 72.97 | 74.04 | 13,371,711 | +0.09(+0.12%) |
Sep 21, 2015 | 74.54 | 75.12 | 73.35 | 73.96 | 8,882,142 | -0.21(-0.28%) |
Sep 18, 2015 | 74.71 | 75.22 | 74.05 | 74.16 | 17,895,674 | -1.15(-1.53%) |
Sep 17, 2015 | 75.07 | 76.39 | 74.90 | 75.31 | 10,399,111 | +0.18(+0.24%) |
Sep 16, 2015 | 75.04 | 75.30 | 74.50 | 75.13 | 7,090,233 | +0.17(+0.22%) |
Sep 15, 2015 | 74.48 | 75.24 | 74.00 | 74.96 | 8,853,272 | +0.86(+1.16%) |
Sep 14, 2015 | 73.77 | 74.57 | 73.46 | 74.11 | 10,009,323 | +0.31(+0.42%) |
Sep 11, 2015 | 73.41 | 73.85 | 72.90 | 73.80 | 9,295,085 | +0.17(+0.23%) |
Sep 10, 2015 | 73.15 | 74.23 | 72.75 | 73.63 | 10,525,866 | +0.40(+0.54%) |
Sep 09, 2015 | 75.43 | 75.57 | 73.08 | 73.23 | 9,299,142 | -1.37(-1.83%) |
Sep 08, 2015 | 73.92 | 74.63 | 73.46 | 74.60 | 14,347,833 | +2.09(+2.88%) |
Sep 04, 2015 | 72.72 | 72.51 | 72.51 | 72.51 | 13,847,942 | -1.06(-1.44%) |
Sep 03, 2015 | 74.38 | 74.72 | 73.26 | 73.57 | 11,366,796 | -0.56(-0.76%) |
Sep 02, 2015 | 73.99 | 74.23 | 73.46 | 74.13 | 14,503,472 | +1.00(+1.37%) |
Sep 01, 2015 | 73.29 | 73.76 | 72.63 | 73.13 | 18,375,576 | -1.50(-2.01%) |
Aug 31, 2015 | 75.35 | 75.58 | 74.31 | 74.63 | 11,438,091 | -0.95(-1.25%) |
Aug 28, 2015 | 76.18 | 76.46 | 74.95 | 75.58 | 11,585,656 | -0.83(-1.09%) |
Aug 27, 2015 | 76.31 | 76.55 | 74.92 | 76.41 | 14,017,219 | +0.88(+1.17%) |
Aug 26, 2015 | 73.78 | 75.62 | 72.63 | 75.53 | 18,559,348 | +3.48(+4.83%) |
Aug 25, 2015 | 75.99 | 76.00 | 71.79 | 72.05 | 19,733,646 | -1.66(-2.25%) |
Aug 24, 2015 | 72.33 | 75.61 | 64.95 | 73.71 | 32,281,304 | -2.18(-2.87%) |
Aug 21, 2015 | 77.20 | 78.24 | 75.85 | 75.89 | 20,326,546 | -1.97(-2.53%) |
Aug 20, 2015 | 77.98 | 78.90 | 77.85 | 77.85 | 13,474,393 | -0.41(-0.52%) |
Aug 19, 2015 | 78.16 | 78.80 | 77.85 | 78.26 | 9,697,414 | -0.05(-0.06%) |
Aug 18, 2015 | 78.21 | 78.56 | 78.04 | 78.31 | 9,667,552 | -0.39(-0.50%) |
Aug 17, 2015 | 77.58 | 78.71 | 77.28 | 78.71 | 8,757,727 | +0.84(+1.07%) |
Aug 14, 2015 | 77.49 | 77.88 | 77.13 | 77.87 | 6,569,504 | +0.26(+0.34%) |
Aug 13, 2015 | 77.82 | 78.00 | 77.35 | 77.61 | 6,405,372 | -0.18(-0.23%) |
Aug 12, 2015 | 77.55 | 77.81 | 76.77 | 77.79 | 9,653,169 | -0.24(-0.30%) |
Aug 11, 2015 | 78.06 | 78.29 | 77.84 | 78.03 | 8,479,349 | -0.61(-0.78%) |
Aug 10, 2015 | 78.47 | 78.86 | 78.37 | 78.64 | 7,782,700 | +0.74(+0.95%) |
Aug 07, 2015 | 78.04 | 78.08 | 77.36 | 77.90 | 7,648,764 | -0.17(-0.22%) |
Aug 06, 2015 | 79.19 | 79.28 | 78.03 | 78.08 | 8,867,015 | -1.14(-1.44%) |
Aug 05, 2015 | 79.26 | 79.60 | 79.08 | 79.22 | 5,799,623 | +0.57(+0.72%) |
Aug 04, 2015 | 79.13 | 79.20 | 78.53 | 78.65 | 7,620,194 | -0.17(-0.22%) |