Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 77.29 | 77.45 | 76.95 | 77.07 | 359,848 | -0.14(-0.19%) |
Oct 29, 2015 | 77.45 | 77.73 | 77.00 | 77.21 | 204,108 | -0.54(-0.69%) |
Oct 28, 2015 | 76.16 | 77.75 | 76.06 | 77.75 | 328,349 | +1.67(+2.20%) |
Oct 27, 2015 | 76.40 | 76.52 | 75.61 | 76.08 | 542,696 | -0.65(-0.85%) |
Oct 26, 2015 | 76.82 | 76.92 | 76.48 | 76.73 | 275,638 | -0.19(-0.24%) |
Oct 23, 2015 | 76.84 | 76.97 | 76.35 | 76.92 | 200,293 | +0.59(+0.77%) |
Oct 22, 2015 | 76.13 | 76.67 | 75.85 | 76.33 | 214,234 | +0.57(+0.76%) |
Oct 21, 2015 | 76.94 | 76.94 | 75.68 | 75.75 | 172,201 | -1.04(-1.35%) |
Oct 20, 2015 | 76.80 | 77.27 | 76.55 | 76.79 | 184,640 | -0.07(-0.09%) |
Oct 19, 2015 | 76.48 | 77.15 | 76.32 | 76.86 | 111,550 | +0.10(+0.13%) |
Oct 16, 2015 | 76.83 | 76.92 | 76.26 | 76.76 | 327,863 | +0.04(+0.05%) |
Oct 15, 2015 | 75.59 | 76.75 | 75.33 | 76.73 | 215,849 | +1.25(+1.66%) |
Oct 14, 2015 | 76.00 | 76.35 | 75.31 | 75.48 | 179,738 | -0.51(-0.67%) |
Oct 13, 2015 | 76.41 | 77.19 | 75.96 | 75.99 | 110,287 | -0.81(-1.05%) |
Oct 12, 2015 | 77.01 | 77.02 | 76.54 | 76.79 | 159,454 | -0.20(-0.26%) |
Oct 09, 2015 | 76.95 | 77.18 | 76.73 | 76.99 | 112,476 | +0.15(+0.19%) |
Oct 08, 2015 | 76.05 | 76.98 | 75.87 | 76.84 | 161,957 | +0.70(+0.92%) |
Oct 07, 2015 | 75.52 | 76.26 | 75.14 | 76.15 | 261,904 | +0.96(+1.27%) |
Oct 06, 2015 | 75.62 | 75.72 | 74.73 | 75.19 | 641,594 | -0.44(-0.58%) |
Oct 05, 2015 | 74.68 | 75.71 | 74.68 | 75.63 | 256,691 | +1.54(+2.08%) |
Oct 02, 2015 | 72.21 | 74.10 | 71.84 | 74.09 | 308,852 | +1.14(+1.56%) |
Oct 01, 2015 | 73.03 | 73.19 | 72.06 | 72.95 | 455,233 | -0.06(-0.09%) |
Sep 30, 2015 | 72.54 | 73.07 | 72.12 | 73.02 | 227,278 | +1.16(+1.62%) |
Sep 29, 2015 | 72.20 | 72.70 | 71.44 | 71.85 | 503,824 | -0.31(-0.43%) |
Sep 28, 2015 | 74.20 | 74.20 | 71.89 | 72.17 | 424,238 | -2.34(-3.15%) |
Sep 25, 2015 | 75.72 | 75.72 | 74.14 | 74.51 | 296,705 | -0.55(-0.74%) |
Sep 24, 2015 | 74.89 | 75.23 | 74.25 | 75.06 | 316,968 | -0.40(-0.53%) |
Sep 23, 2015 | 75.82 | 75.99 | 75.28 | 75.47 | 166,809 | -0.28(-0.37%) |
Sep 22, 2015 | 76.09 | 76.29 | 75.28 | 75.75 | 177,667 | -1.14(-1.49%) |
Sep 21, 2015 | 77.36 | 77.91 | 76.72 | 76.89 | 150,927 | -0.04(-0.05%) |
Sep 18, 2015 | 77.08 | 77.68 | 76.76 | 76.93 | 172,956 | -1.10(-1.41%) |
Sep 17, 2015 | 77.88 | 78.99 | 77.74 | 78.03 | 196,292 | +0.16(+0.21%) |
Sep 16, 2015 | 77.27 | 77.92 | 77.09 | 77.87 | 146,365 | +0.68(+0.88%) |
Sep 15, 2015 | 76.51 | 77.28 | 76.38 | 77.19 | 372,944 | +0.85(+1.12%) |
Sep 14, 2015 | 76.75 | 76.75 | 76.19 | 76.34 | 149,252 | -0.32(-0.42%) |
Sep 11, 2015 | 75.98 | 76.66 | 75.72 | 76.66 | 543,329 | +0.36(+0.48%) |
Sep 10, 2015 | 75.85 | 76.79 | 75.85 | 76.29 | 128,780 | +0.21(+0.28%) |
Sep 09, 2015 | 77.55 | 77.55 | 75.99 | 76.08 | 196,029 | -0.83(-1.08%) |
Sep 08, 2015 | 76.34 | 77.01 | 76.07 | 76.91 | 188,061 | +1.69(+2.24%) |
Sep 04, 2015 | 75.24 | 75.23 | 75.23 | 75.23 | 323,259 | -0.75(-0.99%) |
Sep 03, 2015 | 76.08 | 76.79 | 75.81 | 75.98 | 210,231 | +0.11(+0.14%) |
Sep 02, 2015 | 75.56 | 75.87 | 74.66 | 75.87 | 893,890 | +1.23(+1.65%) |
Sep 01, 2015 | 75.91 | 75.91 | 74.35 | 74.64 | 488,243 | -2.03(-2.65%) |
Aug 31, 2015 | 76.92 | 77.32 | 76.53 | 76.67 | 661,306 | -0.49(-0.63%) |
Aug 28, 2015 | 76.52 | 77.28 | 76.45 | 77.16 | 1,007,866 | +0.55(+0.72%) |
Aug 27, 2015 | 75.61 | 76.89 | 75.33 | 76.61 | 326,420 | +1.75(+2.33%) |
Aug 26, 2015 | 73.88 | 74.95 | 72.86 | 74.86 | 404,034 | +1.96(+2.69%) |
Aug 25, 2015 | 75.92 | 76.30 | 72.90 | 72.90 | 1,402,182 | -0.67(-0.90%) |
Aug 24, 2015 | 70.83 | 75.97 | 66.02 | 73.57 | 1,022,590 | -3.00(-3.92%) |
Aug 21, 2015 | 77.55 | 77.84 | 76.52 | 76.57 | 538,455 | -1.54(-1.98%) |
Aug 20, 2015 | 79.54 | 79.54 | 78.07 | 78.11 | 294,731 | -2.07(-2.58%) |
Aug 19, 2015 | 80.63 | 80.73 | 79.69 | 80.18 | 250,425 | -0.75(-0.93%) |
Aug 18, 2015 | 81.29 | 81.34 | 80.83 | 80.93 | 329,249 | -0.43(-0.52%) |
Aug 17, 2015 | 80.46 | 81.40 | 80.16 | 81.36 | 640,309 | +0.74(+0.91%) |
Aug 14, 2015 | 80.13 | 80.67 | 79.95 | 80.62 | 260,800 | +0.45(+0.56%) |
Aug 13, 2015 | 80.26 | 80.56 | 79.98 | 80.17 | 112,967 | -0.12(-0.14%) |
Aug 12, 2015 | 79.83 | 80.38 | 78.94 | 80.28 | 213,395 | -0.10(-0.12%) |
Aug 11, 2015 | 80.46 | 80.78 | 80.03 | 80.38 | 173,523 | -0.71(-0.88%) |
Aug 10, 2015 | 80.47 | 81.15 | 80.47 | 81.09 | 273,992 | +1.05(+1.31%) |
Aug 07, 2015 | 80.20 | 80.30 | 79.60 | 80.04 | 504,338 | -0.36(-0.45%) |
Aug 06, 2015 | 81.39 | 81.40 | 79.84 | 80.41 | 265,889 | -0.90(-1.10%) |
Aug 05, 2015 | 81.56 | 82.05 | 81.16 | 81.30 | 217,874 | +0.27(+0.33%) |
Aug 04, 2015 | 81.18 | 81.54 | 80.83 | 81.04 | 302,654 | -0.08(-0.10%) |