Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 78.72 | 78.93 | 77.45 | 78.44 | 61,403 | -0.33(-0.42%) |
Oct 29, 2015 | 76.78 | 78.86 | 75.13 | 78.77 | 39,760 | +1.82(+2.37%) |
Oct 28, 2015 | 75.18 | 77.12 | 75.18 | 76.95 | 41,864 | +1.77(+2.35%) |
Oct 27, 2015 | 76.51 | 76.56 | 74.69 | 75.18 | 28,320 | -1.44(-1.87%) |
Oct 26, 2015 | 77.06 | 77.21 | 76.23 | 76.62 | 33,010 | -0.33(-0.43%) |
Oct 23, 2015 | 77.01 | 77.17 | 76.11 | 76.95 | 33,856 | +0.72(+0.94%) |
Oct 22, 2015 | 76.56 | 78.61 | 75.46 | 76.23 | 61,315 | +0.06(+0.07%) |
Oct 21, 2015 | 78.00 | 78.00 | 76.07 | 76.18 | 53,750 | -1.49(-1.92%) |
Oct 20, 2015 | 76.89 | 77.94 | 76.62 | 77.67 | 61,829 | +0.77(+1.01%) |
Oct 19, 2015 | 76.67 | 78.06 | 76.67 | 76.89 | 36,184 | +0.06(+0.07%) |
Oct 16, 2015 | 76.67 | 77.67 | 76.56 | 76.84 | 44,543 | +0.33(+0.43%) |
Oct 15, 2015 | 76.62 | 76.89 | 75.29 | 76.51 | 47,820 | +0.22(+0.29%) |
Oct 14, 2015 | 77.34 | 78.41 | 76.12 | 76.29 | 29,073 | -1.16(-1.50%) |
Oct 13, 2015 | 78.39 | 79.10 | 77.39 | 77.45 | 26,827 | -1.38(-1.75%) |
Oct 12, 2015 | 78.83 | 79.60 | 78.33 | 78.83 | 25,977 | +0.00(+0.00%) |
Oct 09, 2015 | 78.11 | 79.05 | 77.45 | 78.83 | 34,271 | +1.16(+1.49%) |
Oct 08, 2015 | 76.62 | 77.67 | 76.23 | 77.67 | 25,750 | +0.99(+1.30%) |
Oct 07, 2015 | 77.06 | 77.83 | 76.01 | 76.67 | 35,453 | -0.28(-0.36%) |
Oct 06, 2015 | 75.13 | 77.12 | 75.01 | 76.95 | 51,942 | +1.66(+2.20%) |
Oct 05, 2015 | 74.08 | 75.46 | 73.47 | 75.29 | 46,486 | +1.55(+2.10%) |
Oct 02, 2015 | 73.08 | 74.13 | 72.64 | 73.75 | 68,123 | -0.22(-0.30%) |
Oct 01, 2015 | 74.30 | 74.30 | 73.19 | 73.97 | 43,430 | -0.17(-0.22%) |
Sep 30, 2015 | 73.58 | 74.41 | 73.14 | 74.13 | 86,226 | +0.94(+1.28%) |
Sep 29, 2015 | 73.30 | 73.88 | 72.09 | 73.19 | 69,951 | +0.00(+0.00%) |
Sep 28, 2015 | 73.14 | 73.64 | 72.59 | 73.19 | 46,646 | -0.17(-0.23%) |
Sep 25, 2015 | 74.24 | 74.74 | 73.36 | 73.36 | 60,114 | -0.39(-0.52%) |
Sep 24, 2015 | 74.19 | 74.96 | 73.64 | 73.75 | 44,793 | -0.77(-1.04%) |
Sep 23, 2015 | 77.17 | 77.17 | 74.30 | 74.52 | 39,802 | -2.38(-3.09%) |
Sep 22, 2015 | 76.29 | 77.12 | 74.90 | 76.89 | 76,642 | +0.50(+0.65%) |
Sep 21, 2015 | 75.02 | 76.51 | 74.54 | 76.40 | 63,090 | +1.88(+2.52%) |
Sep 18, 2015 | 74.41 | 75.62 | 74.13 | 74.52 | 75,826 | -1.05(-1.39%) |
Sep 17, 2015 | 74.69 | 76.34 | 74.46 | 75.57 | 78,621 | +0.66(+0.88%) |
Sep 16, 2015 | 73.47 | 75.02 | 73.04 | 74.91 | 59,360 | +1.55(+2.11%) |
Sep 15, 2015 | 72.97 | 73.41 | 72.29 | 73.36 | 62,336 | +0.22(+0.30%) |
Sep 14, 2015 | 73.19 | 73.39 | 72.48 | 73.14 | 55,018 | -0.06(-0.08%) |
Sep 11, 2015 | 71.21 | 73.53 | 70.98 | 73.19 | 72,030 | +1.49(+2.08%) |
Sep 10, 2015 | 70.93 | 72.20 | 70.16 | 71.70 | 95,299 | +0.72(+1.01%) |
Sep 09, 2015 | 72.20 | 72.31 | 70.71 | 70.98 | 45,951 | -0.66(-0.93%) |
Sep 08, 2015 | 72.64 | 72.97 | 70.98 | 71.65 | 66,232 | -0.28(-0.38%) |
Sep 04, 2015 | 71.87 | 71.92 | 71.92 | 71.92 | 26,176 | -0.75(-1.03%) |
Sep 03, 2015 | 72.70 | 73.14 | 72.20 | 72.67 | 51,933 | +0.30(+0.42%) |
Sep 02, 2015 | 72.25 | 72.59 | 71.26 | 72.37 | 69,773 | +0.94(+1.31%) |
Sep 01, 2015 | 71.54 | 72.25 | 71.32 | 71.43 | 62,943 | -1.22(-1.67%) |
Aug 31, 2015 | 72.86 | 73.19 | 72.09 | 72.64 | 52,898 | -0.83(-1.13%) |
Aug 28, 2015 | 72.86 | 73.78 | 72.70 | 73.47 | 42,642 | +0.22(+0.30%) |
Aug 27, 2015 | 73.03 | 74.19 | 72.31 | 73.25 | 55,317 | +0.66(+0.91%) |
Aug 26, 2015 | 72.86 | 73.14 | 71.26 | 72.59 | 61,769 | +0.99(+1.39%) |
Aug 25, 2015 | 73.80 | 74.39 | 71.43 | 71.59 | 90,042 | -0.22(-0.31%) |
Aug 24, 2015 | 70.76 | 74.19 | 66.12 | 71.81 | 88,479 | -2.76(-3.70%) |
Aug 21, 2015 | 73.53 | 76.42 | 73.53 | 74.57 | 74,548 | -0.50(-0.66%) |
Aug 20, 2015 | 76.95 | 77.91 | 75.07 | 75.07 | 65,545 | -2.76(-3.55%) |
Aug 19, 2015 | 78.33 | 79.10 | 77.12 | 77.83 | 47,238 | -1.33(-1.67%) |
Aug 18, 2015 | 79.22 | 80.15 | 78.61 | 79.16 | 48,878 | -0.44(-0.56%) |
Aug 17, 2015 | 79.66 | 80.31 | 78.95 | 79.60 | 117,701 | -0.38(-0.48%) |
Aug 14, 2015 | 79.87 | 80.74 | 79.55 | 79.98 | 31,173 | -0.27(-0.34%) |
Aug 13, 2015 | 80.96 | 81.51 | 79.93 | 80.25 | 53,217 | -0.49(-0.61%) |
Aug 12, 2015 | 80.25 | 81.18 | 78.89 | 80.74 | 37,282 | +0.49(+0.61%) |
Aug 11, 2015 | 80.53 | 81.54 | 79.55 | 80.25 | 37,891 | -0.82(-1.01%) |
Aug 10, 2015 | 81.78 | 82.32 | 77.13 | 81.07 | 65,118 | +0.00(+0.00%) |
Aug 07, 2015 | 76.94 | 86.46 | 76.28 | 81.07 | 129,592 | -1.47(-1.78%) |
Aug 06, 2015 | 83.46 | 86.13 | 81.59 | 82.54 | 45,445 | -0.60(-0.72%) |
Aug 05, 2015 | 83.74 | 84.44 | 82.76 | 83.14 | 50,785 | -0.33(-0.39%) |
Aug 04, 2015 | 83.85 | 84.50 | 83.19 | 83.46 | 17,335 | -0.22(-0.26%) |