Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 79.56 | 80.10 | 79.09 | 79.13 | 1,195,201 | -0.24(-0.30%) |
Oct 29, 2015 | 78.24 | 79.81 | 77.88 | 79.37 | 1,024,759 | +0.70(+0.89%) |
Oct 28, 2015 | 75.38 | 78.73 | 75.00 | 78.67 | 1,121,776 | +3.76(+5.02%) |
Oct 27, 2015 | 75.00 | 75.34 | 74.37 | 74.91 | 734,949 | -0.59(-0.78%) |
Oct 26, 2015 | 76.61 | 76.98 | 75.39 | 75.50 | 593,027 | -0.99(-1.29%) |
Oct 23, 2015 | 77.04 | 77.04 | 75.63 | 76.49 | 595,843 | +0.49(+0.64%) |
Oct 22, 2015 | 75.71 | 76.51 | 75.57 | 76.00 | 719,201 | +1.03(+1.37%) |
Oct 21, 2015 | 76.79 | 76.79 | 74.88 | 74.97 | 536,462 | -1.33(-1.74%) |
Oct 20, 2015 | 75.23 | 76.53 | 75.01 | 76.30 | 774,973 | +0.97(+1.29%) |
Oct 19, 2015 | 76.14 | 76.57 | 75.17 | 75.33 | 830,278 | -1.25(-1.63%) |
Oct 16, 2015 | 76.54 | 76.79 | 75.89 | 76.58 | 659,445 | +0.14(+0.18%) |
Oct 15, 2015 | 76.53 | 76.61 | 75.27 | 76.44 | 655,101 | +0.41(+0.54%) |
Oct 14, 2015 | 75.54 | 76.50 | 75.35 | 76.03 | 720,920 | +0.46(+0.61%) |
Oct 13, 2015 | 76.37 | 76.82 | 75.50 | 75.57 | 1,075,583 | -1.43(-1.86%) |
Oct 12, 2015 | 76.49 | 77.89 | 76.32 | 77.00 | 1,366,561 | +1.27(+1.68%) |
Oct 09, 2015 | 75.53 | 75.80 | 75.08 | 75.73 | 558,550 | +0.23(+0.30%) |
Oct 08, 2015 | 74.43 | 75.66 | 74.35 | 75.50 | 478,114 | +0.77(+1.03%) |
Oct 07, 2015 | 75.08 | 75.14 | 73.72 | 74.73 | 998,265 | +0.29(+0.39%) |
Oct 06, 2015 | 74.50 | 74.84 | 74.01 | 74.44 | 807,638 | -0.30(-0.40%) |
Oct 05, 2015 | 74.54 | 75.44 | 74.26 | 74.74 | 882,730 | +0.78(+1.05%) |
Oct 02, 2015 | 72.27 | 74.03 | 71.89 | 73.96 | 929,502 | +0.72(+0.98%) |
Oct 01, 2015 | 72.99 | 73.62 | 72.68 | 73.24 | 1,300,214 | +0.09(+0.12%) |
Sep 30, 2015 | 71.99 | 73.26 | 71.66 | 73.15 | 1,030,197 | +2.08(+2.93%) |
Sep 29, 2015 | 70.25 | 71.22 | 70.10 | 71.07 | 1,193,907 | +0.79(+1.12%) |
Sep 28, 2015 | 71.66 | 72.10 | 70.20 | 70.28 | 667,330 | -1.94(-2.69%) |
Sep 25, 2015 | 72.24 | 73.15 | 72.06 | 72.22 | 1,634,098 | +0.67(+0.94%) |
Sep 24, 2015 | 71.84 | 72.28 | 71.20 | 71.55 | 953,411 | -0.90(-1.24%) |
Sep 23, 2015 | 72.48 | 72.62 | 71.91 | 72.45 | 701,288 | +0.17(+0.24%) |
Sep 22, 2015 | 72.56 | 72.90 | 72.08 | 72.28 | 838,330 | -1.21(-1.65%) |
Sep 21, 2015 | 73.44 | 74.24 | 73.44 | 73.49 | 808,645 | +0.32(+0.44%) |
Sep 18, 2015 | 73.64 | 74.37 | 72.96 | 73.17 | 1,174,142 | -1.48(-1.98%) |
Sep 17, 2015 | 74.58 | 75.55 | 74.20 | 74.65 | 1,131,924 | +0.11(+0.15%) |
Sep 16, 2015 | 73.87 | 74.66 | 73.65 | 74.54 | 675,663 | +0.61(+0.83%) |
Sep 15, 2015 | 70.25 | 74.42 | 70.25 | 73.93 | 697,431 | +0.03(+0.04%) |
Sep 14, 2015 | 74.03 | 74.48 | 73.53 | 73.90 | 652,272 | -0.19(-0.26%) |
Sep 11, 2015 | 74.34 | 74.81 | 73.50 | 74.09 | 794,600 | -0.98(-1.31%) |
Sep 10, 2015 | 75.43 | 75.87 | 74.83 | 75.07 | 727,620 | -0.46(-0.61%) |
Sep 09, 2015 | 77.42 | 77.64 | 75.36 | 75.53 | 1,213,358 | -1.45(-1.88%) |
Sep 08, 2015 | 75.78 | 77.24 | 74.42 | 76.98 | 2,097,739 | +3.02(+4.08%) |
Sep 04, 2015 | 74.57 | 73.96 | 73.96 | 73.96 | 794,200 | -1.79(-2.36%) |
Sep 03, 2015 | 75.41 | 76.58 | 75.31 | 75.75 | 899,234 | +0.41(+0.54%) |
Sep 02, 2015 | 75.18 | 75.70 | 74.44 | 75.34 | 768,367 | +0.70(+0.94%) |
Sep 01, 2015 | 75.42 | 75.82 | 74.17 | 74.64 | 1,504,725 | -2.18(-2.84%) |
Aug 31, 2015 | 77.11 | 77.45 | 76.53 | 76.82 | 768,317 | -0.72(-0.93%) |
Aug 28, 2015 | 76.65 | 77.58 | 76.50 | 77.54 | 735,110 | +0.48(+0.62%) |
Aug 27, 2015 | 76.50 | 77.10 | 75.52 | 77.06 | 740,294 | +1.22(+1.61%) |
Aug 26, 2015 | 75.52 | 75.93 | 73.51 | 75.84 | 1,119,380 | +2.08(+2.82%) |
Aug 25, 2015 | 76.35 | 77.08 | 73.73 | 73.76 | 1,754,061 | -1.42(-1.89%) |
Aug 24, 2015 | 74.03 | 77.76 | 72.50 | 75.18 | 1,581,614 | -3.24(-4.13%) |
Aug 21, 2015 | 79.60 | 79.90 | 78.26 | 78.42 | 1,273,783 | -1.79(-2.23%) |
Aug 20, 2015 | 81.46 | 81.66 | 80.16 | 80.21 | 570,668 | -1.78(-2.17%) |
Aug 19, 2015 | 82.34 | 82.52 | 81.24 | 81.99 | 667,745 | -0.64(-0.77%) |
Aug 18, 2015 | 82.85 | 83.22 | 82.37 | 82.63 | 645,080 | -0.39(-0.47%) |
Aug 17, 2015 | 82.27 | 83.10 | 81.83 | 83.02 | 579,855 | +0.15(+0.18%) |
Aug 14, 2015 | 82.84 | 83.02 | 81.97 | 82.87 | 523,848 | +0.29(+0.35%) |
Aug 13, 2015 | 83.53 | 83.97 | 82.54 | 82.58 | 666,592 | -0.83(-1.00%) |
Aug 12, 2015 | 82.55 | 83.47 | 81.67 | 83.41 | 697,370 | +0.48(+0.58%) |
Aug 11, 2015 | 84.06 | 84.20 | 82.38 | 82.93 | 1,128,113 | -1.66(-1.96%) |
Aug 10, 2015 | 82.75 | 84.78 | 82.24 | 84.59 | 1,857,805 | +3.02(+3.70%) |
Aug 07, 2015 | 82.88 | 82.88 | 78.61 | 81.57 | 2,539,519 | -1.37(-1.65%) |
Aug 06, 2015 | 83.04 | 83.22 | 82.28 | 82.94 | 820,878 | -0.12(-0.14%) |
Aug 05, 2015 | 82.61 | 83.82 | 82.16 | 83.06 | 564,621 | +0.78(+0.95%) |
Aug 04, 2015 | 82.18 | 82.76 | 82.00 | 82.28 | 414,207 | -0.01(-0.01%) |