Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 80.87 | 80.89 | 80.22 | 80.22 | 1,982,270 | -0.60(-0.75%) |
Oct 29, 2015 | 80.62 | 80.94 | 80.57 | 80.83 | 3,035,275 | +0.00(+0.00%) |
Oct 28, 2015 | 80.12 | 80.83 | 79.75 | 80.83 | 1,698,229 | +0.93(+1.17%) |
Oct 27, 2015 | 79.74 | 80.07 | 79.66 | 79.89 | 770,920 | -0.10(-0.13%) |
Oct 26, 2015 | 80.07 | 80.14 | 79.86 | 80.00 | 680,254 | -0.18(-0.23%) |
Oct 23, 2015 | 80.16 | 80.39 | 79.76 | 80.18 | 1,932,689 | +1.24(+1.57%) |
Oct 22, 2015 | 77.99 | 79.03 | 77.95 | 78.94 | 1,522,956 | +1.38(+1.78%) |
Oct 21, 2015 | 78.14 | 78.21 | 77.47 | 77.56 | 967,943 | -0.34(-0.43%) |
Oct 20, 2015 | 77.91 | 78.19 | 77.71 | 77.90 | 513,158 | -0.17(-0.22%) |
Oct 19, 2015 | 77.68 | 78.11 | 77.58 | 78.07 | 849,151 | +0.10(+0.13%) |
Oct 16, 2015 | 77.81 | 78.02 | 77.51 | 77.97 | 2,941,954 | +0.35(+0.46%) |
Oct 15, 2015 | 76.63 | 77.61 | 76.60 | 77.61 | 1,777,546 | +1.24(+1.63%) |
Oct 14, 2015 | 76.72 | 76.93 | 76.22 | 76.37 | 635,806 | -0.39(-0.51%) |
Oct 13, 2015 | 76.77 | 77.40 | 76.69 | 76.76 | 1,044,664 | -0.41(-0.54%) |
Oct 12, 2015 | 77.08 | 77.21 | 76.91 | 77.17 | 428,018 | +0.10(+0.12%) |
Oct 09, 2015 | 77.15 | 77.29 | 76.80 | 77.08 | 1,104,296 | +0.09(+0.12%) |
Oct 08, 2015 | 76.15 | 77.11 | 76.00 | 76.98 | 1,508,854 | +0.60(+0.78%) |
Oct 07, 2015 | 76.25 | 76.57 | 75.70 | 76.38 | 1,109,057 | +0.61(+0.81%) |
Oct 06, 2015 | 75.86 | 76.14 | 75.46 | 75.77 | 713,067 | -0.13(-0.17%) |
Oct 05, 2015 | 75.10 | 76.00 | 75.10 | 75.90 | 1,087,732 | +1.30(+1.75%) |
Oct 02, 2015 | 72.64 | 74.60 | 72.36 | 74.60 | 2,336,785 | +1.09(+1.48%) |
Oct 01, 2015 | 73.45 | 73.61 | 72.62 | 73.51 | 2,260,170 | +0.24(+0.33%) |
Sep 30, 2015 | 72.81 | 73.33 | 72.48 | 73.26 | 2,575,236 | +1.30(+1.81%) |
Sep 29, 2015 | 72.10 | 72.59 | 71.48 | 71.96 | 2,960,405 | +0.04(+0.06%) |
Sep 28, 2015 | 73.20 | 73.23 | 71.81 | 71.92 | 1,624,208 | -1.74(-2.36%) |
Sep 25, 2015 | 74.44 | 74.53 | 73.29 | 73.65 | 1,420,307 | -0.03(-0.04%) |
Sep 24, 2015 | 73.24 | 73.87 | 72.74 | 73.68 | 1,591,051 | -0.21(-0.28%) |
Sep 23, 2015 | 74.07 | 74.29 | 73.63 | 73.89 | 1,459,358 | -0.09(-0.12%) |
Sep 22, 2015 | 73.79 | 74.12 | 73.44 | 73.98 | 3,204,604 | -0.89(-1.18%) |
Sep 21, 2015 | 74.79 | 75.26 | 74.35 | 74.86 | 2,293,823 | +0.42(+0.57%) |
Sep 18, 2015 | 74.64 | 75.22 | 74.29 | 74.44 | 3,110,232 | -1.26(-1.67%) |
Sep 17, 2015 | 75.80 | 76.88 | 75.53 | 75.70 | 4,507,455 | -0.19(-0.25%) |
Sep 16, 2015 | 75.44 | 75.98 | 75.27 | 75.89 | 872,085 | +0.58(+0.76%) |
Sep 15, 2015 | 74.56 | 75.53 | 74.38 | 75.32 | 956,387 | +1.01(+1.35%) |
Sep 14, 2015 | 74.62 | 74.65 | 74.08 | 74.31 | 801,167 | -0.25(-0.33%) |
Sep 11, 2015 | 73.92 | 74.57 | 73.75 | 74.56 | 946,320 | +0.34(+0.45%) |
Sep 10, 2015 | 73.68 | 74.72 | 73.56 | 74.23 | 1,452,787 | +0.52(+0.71%) |
Sep 09, 2015 | 75.52 | 75.57 | 73.56 | 73.70 | 1,275,035 | -1.10(-1.47%) |
Sep 08, 2015 | 74.21 | 74.84 | 73.97 | 74.80 | 867,007 | +1.85(+2.53%) |
Sep 04, 2015 | 73.10 | 72.95 | 72.95 | 72.95 | 1,961,044 | -1.17(-1.58%) |
Sep 03, 2015 | 74.55 | 75.10 | 73.88 | 74.12 | 1,681,491 | -0.03(-0.03%) |
Sep 02, 2015 | 73.43 | 74.17 | 72.98 | 74.15 | 1,745,893 | +1.44(+1.97%) |
Sep 01, 2015 | 74.20 | 74.20 | 72.27 | 72.71 | 2,559,434 | -2.23(-2.98%) |
Aug 31, 2015 | 75.19 | 75.47 | 74.71 | 74.95 | 2,333,840 | -0.64(-0.84%) |
Aug 28, 2015 | 75.30 | 75.77 | 75.05 | 75.58 | 2,197,128 | -0.02(-0.02%) |
Aug 27, 2015 | 74.96 | 75.60 | 74.00 | 75.60 | 2,964,100 | +1.81(+2.46%) |
Aug 26, 2015 | 71.41 | 73.90 | 71.34 | 73.79 | 3,995,208 | +3.08(+4.36%) |
Aug 25, 2015 | 72.51 | 74.65 | 70.70 | 70.70 | 1,342,357 | -1.08(-1.51%) |
Aug 24, 2015 | 73.98 | 74.07 | 61.46 | 71.78 | 4,213,279 | -2.94(-3.93%) |
Aug 21, 2015 | 76.53 | 76.88 | 74.69 | 74.72 | 2,545,790 | -2.57(-3.32%) |
Aug 20, 2015 | 78.29 | 78.44 | 77.28 | 77.29 | 814,802 | -1.66(-2.10%) |
Aug 19, 2015 | 79.30 | 79.61 | 78.60 | 78.95 | 1,221,307 | -0.63(-0.79%) |
Aug 18, 2015 | 79.68 | 79.86 | 79.49 | 79.58 | 258,964 | -0.23(-0.29%) |
Aug 17, 2015 | 79.17 | 79.83 | 78.94 | 79.81 | 430,220 | +0.40(+0.50%) |
Aug 14, 2015 | 79.08 | 79.46 | 79.03 | 79.42 | 578,518 | +0.25(+0.31%) |
Aug 13, 2015 | 79.34 | 79.54 | 78.95 | 79.17 | 272,624 | -0.10(-0.13%) |
Aug 12, 2015 | 78.62 | 79.35 | 77.90 | 79.27 | 531,474 | +0.12(+0.15%) |
Aug 11, 2015 | 79.36 | 79.55 | 78.85 | 79.15 | 439,868 | -0.81(-1.01%) |
Aug 10, 2015 | 79.48 | 79.99 | 79.47 | 79.96 | 250,334 | +0.95(+1.21%) |
Aug 07, 2015 | 79.20 | 79.20 | 78.60 | 79.00 | 578,480 | -0.27(-0.35%) |
Aug 06, 2015 | 79.94 | 80.09 | 79.01 | 79.28 | 537,686 | -0.65(-0.82%) |
Aug 05, 2015 | 80.00 | 80.39 | 79.81 | 79.93 | 666,188 | +0.24(+0.30%) |
Aug 04, 2015 | 79.86 | 80.02 | 79.50 | 79.69 | 442,486 | -0.27(-0.33%) |