Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 75.14 | 75.38 | 73.75 | 73.88 | 6,776,796 | -0.97(-1.29%) |
Oct 29, 2015 | 74.44 | 75.66 | 74.22 | 74.85 | 6,408,188 | +0.35(+0.47%) |
Oct 28, 2015 | 75.04 | 75.57 | 73.71 | 74.50 | 8,880,593 | -0.12(-0.16%) |
Oct 27, 2015 | 77.89 | 77.89 | 74.60 | 74.61 | 11,862,645 | -4.08(-5.18%) |
Oct 26, 2015 | 79.89 | 80.36 | 78.56 | 78.69 | 5,660,715 | -1.45(-1.81%) |
Oct 23, 2015 | 80.55 | 81.25 | 79.51 | 80.14 | 5,985,485 | -0.07(-0.09%) |
Oct 22, 2015 | 79.80 | 80.67 | 79.00 | 80.21 | 8,464,288 | +2.98(+3.85%) |
Oct 21, 2015 | 77.97 | 78.45 | 77.05 | 77.24 | 5,138,483 | -0.27(-0.35%) |
Oct 20, 2015 | 76.66 | 77.91 | 76.19 | 77.51 | 4,093,506 | +0.85(+1.11%) |
Oct 19, 2015 | 76.53 | 76.72 | 75.70 | 76.66 | 4,827,869 | -0.19(-0.25%) |
Oct 16, 2015 | 78.24 | 78.33 | 76.52 | 76.85 | 5,546,108 | -1.09(-1.40%) |
Oct 15, 2015 | 77.45 | 78.16 | 76.90 | 77.94 | 3,962,311 | +1.12(+1.45%) |
Oct 14, 2015 | 77.26 | 77.52 | 76.57 | 76.82 | 6,441,978 | -0.74(-0.95%) |
Oct 13, 2015 | 78.09 | 78.76 | 77.52 | 77.56 | 4,292,910 | -1.21(-1.53%) |
Oct 12, 2015 | 80.01 | 80.20 | 77.89 | 78.77 | 6,627,786 | -1.47(-1.83%) |
Oct 09, 2015 | 80.82 | 81.26 | 79.52 | 80.24 | 5,368,768 | -0.01(-0.01%) |
Oct 08, 2015 | 78.20 | 80.44 | 78.13 | 80.25 | 5,007,841 | +1.60(+2.04%) |
Oct 07, 2015 | 77.90 | 79.58 | 77.51 | 78.64 | 5,168,113 | +1.42(+1.84%) |
Oct 06, 2015 | 77.57 | 77.80 | 77.03 | 77.22 | 4,609,010 | -0.26(-0.34%) |
Oct 05, 2015 | 75.85 | 77.80 | 75.76 | 77.48 | 6,365,886 | +1.50(+1.97%) |
Oct 02, 2015 | 73.38 | 76.01 | 73.23 | 75.99 | 6,460,361 | +1.24(+1.66%) |
Oct 01, 2015 | 73.79 | 74.95 | 73.68 | 74.75 | 8,370,321 | +1.65(+2.25%) |
Sep 30, 2015 | 72.68 | 73.20 | 71.93 | 73.10 | 6,303,438 | +1.54(+2.15%) |
Sep 29, 2015 | 70.48 | 71.65 | 70.23 | 71.56 | 5,971,763 | +1.31(+1.86%) |
Sep 28, 2015 | 70.84 | 71.65 | 70.16 | 70.26 | 6,576,559 | -1.34(-1.87%) |
Sep 25, 2015 | 71.32 | 72.20 | 70.76 | 71.60 | 6,478,905 | +1.46(+2.07%) |
Sep 24, 2015 | 70.09 | 70.46 | 69.35 | 70.14 | 6,707,331 | -0.70(-0.99%) |
Sep 23, 2015 | 71.44 | 71.97 | 70.69 | 70.84 | 4,162,782 | -0.82(-1.14%) |
Sep 22, 2015 | 71.91 | 71.99 | 70.81 | 71.66 | 5,764,970 | -1.31(-1.79%) |
Sep 21, 2015 | 72.74 | 73.87 | 72.48 | 72.97 | 5,662,971 | +0.39(+0.54%) |
Sep 18, 2015 | 73.26 | 73.64 | 72.42 | 72.58 | 8,931,030 | -1.60(-2.16%) |
Sep 17, 2015 | 73.86 | 75.38 | 73.85 | 74.18 | 5,444,686 | -0.06(-0.08%) |
Sep 16, 2015 | 72.70 | 74.53 | 72.68 | 74.24 | 7,242,535 | +1.50(+2.06%) |
Sep 15, 2015 | 71.26 | 72.92 | 71.06 | 72.75 | 6,132,123 | +1.86(+2.62%) |
Sep 14, 2015 | 71.54 | 71.54 | 70.72 | 70.89 | 5,415,870 | -0.32(-0.45%) |
Sep 11, 2015 | 72.00 | 72.00 | 70.89 | 71.21 | 6,160,978 | -0.81(-1.13%) |
Sep 10, 2015 | 71.85 | 72.42 | 71.52 | 72.02 | 5,009,214 | +0.12(+0.17%) |
Sep 09, 2015 | 73.05 | 73.65 | 71.75 | 71.89 | 6,243,224 | -0.75(-1.04%) |
Sep 08, 2015 | 71.94 | 72.79 | 71.52 | 72.65 | 9,830,556 | +2.55(+3.63%) |
Sep 04, 2015 | 70.28 | 70.10 | 70.10 | 70.10 | 6,825,191 | -0.76(-1.07%) |
Sep 03, 2015 | 71.06 | 71.41 | 70.69 | 70.86 | 7,345,695 | +0.49(+0.69%) |
Sep 02, 2015 | 69.75 | 70.38 | 68.76 | 70.37 | 8,362,777 | +1.43(+2.07%) |
Sep 01, 2015 | 69.15 | 69.87 | 68.63 | 68.94 | 6,749,691 | -1.95(-2.75%) |
Aug 31, 2015 | 71.85 | 72.00 | 70.89 | 70.89 | 6,481,736 | -0.95(-1.32%) |
Aug 28, 2015 | 71.19 | 72.09 | 71.12 | 71.84 | 6,838,178 | +0.50(+0.71%) |
Aug 27, 2015 | 69.74 | 71.38 | 69.57 | 71.34 | 12,991,054 | +2.26(+3.27%) |
Aug 26, 2015 | 67.87 | 69.26 | 67.14 | 69.08 | 15,055,959 | +2.91(+4.39%) |
Aug 25, 2015 | 69.99 | 70.03 | 66.13 | 66.18 | 11,190,025 | -1.73(-2.54%) |
Aug 24, 2015 | 66.68 | 69.98 | 65.15 | 67.90 | 12,558,926 | -3.11(-4.38%) |
Aug 21, 2015 | 72.58 | 73.02 | 70.98 | 71.01 | 11,673,978 | -2.36(-3.21%) |
Aug 20, 2015 | 74.44 | 74.63 | 73.37 | 73.37 | 10,096,786 | -2.33(-3.08%) |
Aug 19, 2015 | 75.78 | 76.47 | 75.47 | 75.70 | 4,748,287 | -0.51(-0.67%) |
Aug 18, 2015 | 76.11 | 76.30 | 75.88 | 76.21 | 4,691,039 | +0.03(+0.04%) |
Aug 17, 2015 | 75.95 | 76.36 | 75.58 | 76.18 | 3,381,280 | +0.00(+0.00%) |
Aug 14, 2015 | 75.84 | 76.46 | 75.84 | 76.18 | 2,772,569 | +0.03(+0.04%) |
Aug 13, 2015 | 76.10 | 76.42 | 75.67 | 76.15 | 3,673,168 | -0.10(-0.13%) |
Aug 12, 2015 | 75.25 | 76.46 | 74.96 | 76.25 | 4,655,794 | +0.42(+0.55%) |
Aug 11, 2015 | 76.19 | 76.53 | 75.58 | 75.83 | 4,828,047 | -0.96(-1.25%) |
Aug 10, 2015 | 76.44 | 77.11 | 76.44 | 76.79 | 5,939,356 | +0.81(+1.06%) |
Aug 07, 2015 | 76.85 | 77.09 | 75.91 | 75.98 | 4,313,319 | -1.07(-1.39%) |
Aug 06, 2015 | 78.18 | 78.25 | 76.92 | 77.05 | 6,892,714 | -1.04(-1.34%) |
Aug 05, 2015 | 79.19 | 79.66 | 78.02 | 78.09 | 5,637,589 | -0.53(-0.68%) |
Aug 04, 2015 | 79.02 | 79.51 | 78.01 | 78.63 | 7,364,071 | -0.62(-0.78%) |