Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 73.98 | 74.11 | 71.90 | 72.15 | 7,745,545 | -1.60(-2.16%) |
Oct 29, 2015 | 74.20 | 74.82 | 73.43 | 73.75 | 5,565,259 | -0.91(-1.21%) |
Oct 28, 2015 | 75.18 | 75.64 | 74.63 | 74.65 | 2,342,992 | -0.38(-0.50%) |
Oct 27, 2015 | 74.97 | 75.16 | 74.54 | 75.03 | 1,314,823 | -0.20(-0.26%) |
Oct 26, 2015 | 75.51 | 75.81 | 74.89 | 75.23 | 1,469,024 | -0.29(-0.38%) |
Oct 23, 2015 | 76.29 | 76.43 | 75.03 | 75.51 | 2,141,358 | -0.34(-0.45%) |
Oct 22, 2015 | 75.34 | 76.02 | 75.28 | 75.85 | 2,926,544 | +1.12(+1.50%) |
Oct 21, 2015 | 75.32 | 75.58 | 74.63 | 74.73 | 1,542,355 | -0.36(-0.48%) |
Oct 20, 2015 | 75.28 | 75.67 | 75.00 | 75.09 | 1,888,099 | -0.05(-0.07%) |
Oct 19, 2015 | 76.04 | 76.21 | 74.95 | 75.15 | 2,164,294 | -0.87(-1.14%) |
Oct 16, 2015 | 75.98 | 76.33 | 75.53 | 76.02 | 1,151,371 | +0.38(+0.50%) |
Oct 15, 2015 | 75.14 | 76.19 | 75.14 | 75.64 | 2,048,360 | +1.09(+1.47%) |
Oct 14, 2015 | 74.57 | 74.91 | 74.22 | 74.54 | 1,094,700 | +0.07(+0.10%) |
Oct 13, 2015 | 75.38 | 75.50 | 74.38 | 74.47 | 1,517,417 | -1.33(-1.75%) |
Oct 12, 2015 | 75.74 | 75.93 | 75.20 | 75.80 | 1,049,172 | +0.07(+0.09%) |
Oct 09, 2015 | 75.29 | 75.93 | 75.21 | 75.73 | 1,672,540 | +0.48(+0.64%) |
Oct 08, 2015 | 74.20 | 75.30 | 73.81 | 75.24 | 1,403,962 | +0.83(+1.12%) |
Oct 07, 2015 | 74.54 | 75.15 | 74.31 | 74.41 | 2,183,157 | -0.09(-0.12%) |
Oct 06, 2015 | 74.49 | 74.78 | 74.03 | 74.50 | 2,333,445 | +0.00(+0.00%) |
Oct 05, 2015 | 73.44 | 74.61 | 73.02 | 74.50 | 1,731,651 | +1.66(+2.28%) |
Oct 02, 2015 | 71.91 | 72.88 | 71.28 | 72.84 | 2,675,825 | +0.25(+0.35%) |
Oct 01, 2015 | 72.15 | 72.79 | 71.90 | 72.59 | 3,112,064 | +0.24(+0.33%) |
Sep 30, 2015 | 71.50 | 72.42 | 71.17 | 72.35 | 3,195,995 | +1.75(+2.48%) |
Sep 29, 2015 | 69.34 | 70.72 | 69.09 | 70.60 | 2,610,766 | +1.38(+1.99%) |
Sep 28, 2015 | 70.67 | 71.35 | 69.16 | 69.22 | 2,965,124 | -2.31(-3.23%) |
Sep 25, 2015 | 71.47 | 72.53 | 70.98 | 71.53 | 2,266,640 | +1.10(+1.57%) |
Sep 24, 2015 | 69.74 | 70.58 | 69.10 | 70.43 | 1,920,469 | +0.17(+0.24%) |
Sep 23, 2015 | 69.49 | 70.32 | 69.25 | 70.26 | 2,142,638 | +0.90(+1.29%) |
Sep 22, 2015 | 69.45 | 69.82 | 69.07 | 69.36 | 1,337,329 | -1.04(-1.48%) |
Sep 21, 2015 | 70.12 | 70.75 | 69.90 | 70.40 | 2,053,904 | +0.78(+1.12%) |
Sep 18, 2015 | 70.15 | 70.83 | 69.52 | 69.62 | 2,790,940 | -1.09(-1.55%) |
Sep 17, 2015 | 70.03 | 71.61 | 69.82 | 70.72 | 2,269,324 | +0.67(+0.96%) |
Sep 16, 2015 | 69.41 | 70.32 | 69.28 | 70.04 | 1,438,556 | +0.64(+0.92%) |
Sep 15, 2015 | 68.44 | 69.70 | 68.21 | 69.41 | 1,627,698 | +0.91(+1.34%) |
Sep 14, 2015 | 68.90 | 68.92 | 67.80 | 68.49 | 1,401,752 | -0.04(-0.05%) |
Sep 11, 2015 | 67.99 | 68.55 | 67.61 | 68.53 | 2,071,822 | +0.37(+0.54%) |
Sep 10, 2015 | 68.37 | 68.87 | 67.88 | 68.16 | 2,320,451 | -0.40(-0.59%) |
Sep 09, 2015 | 70.28 | 70.43 | 68.43 | 68.56 | 2,233,542 | -1.07(-1.53%) |
Sep 08, 2015 | 70.28 | 70.40 | 69.04 | 69.63 | 2,517,279 | +0.27(+0.39%) |
Sep 04, 2015 | 70.50 | 69.36 | 69.36 | 69.36 | 2,280,406 | -1.72(-2.42%) |
Sep 03, 2015 | 70.60 | 71.47 | 70.60 | 71.08 | 2,820,589 | +0.48(+0.67%) |
Sep 02, 2015 | 70.02 | 70.61 | 69.65 | 70.61 | 1,569,936 | +1.35(+1.96%) |
Sep 01, 2015 | 70.21 | 70.44 | 68.93 | 69.25 | 3,212,322 | -2.28(-3.18%) |
Aug 31, 2015 | 71.84 | 72.09 | 71.29 | 71.53 | 1,898,140 | -0.52(-0.72%) |
Aug 28, 2015 | 71.56 | 72.08 | 71.33 | 72.05 | 2,128,831 | +0.25(+0.35%) |
Aug 27, 2015 | 70.88 | 72.14 | 70.49 | 71.80 | 2,697,466 | +1.71(+2.44%) |
Aug 26, 2015 | 69.30 | 70.28 | 68.33 | 70.09 | 2,929,223 | +2.39(+3.53%) |
Aug 25, 2015 | 70.21 | 70.47 | 67.63 | 67.70 | 4,249,314 | -0.74(-1.08%) |
Aug 24, 2015 | 67.64 | 69.96 | 65.86 | 68.44 | 6,302,230 | -2.92(-4.10%) |
Aug 21, 2015 | 72.86 | 73.28 | 71.31 | 71.37 | 3,360,670 | -2.10(-2.86%) |
Aug 20, 2015 | 74.20 | 74.39 | 73.40 | 73.47 | 2,491,654 | -1.11(-1.49%) |
Aug 19, 2015 | 74.64 | 75.52 | 74.24 | 74.58 | 3,019,657 | -0.36(-0.48%) |
Aug 18, 2015 | 74.36 | 76.19 | 73.84 | 74.93 | 6,972,985 | +0.91(+1.23%) |
Aug 17, 2015 | 77.64 | 78.67 | 73.94 | 74.02 | 12,396,779 | -5.38(-6.78%) |
Aug 14, 2015 | 79.76 | 79.98 | 78.86 | 79.40 | 3,718,998 | -0.88(-1.10%) |
Aug 13, 2015 | 79.45 | 80.88 | 79.08 | 80.29 | 2,471,103 | +0.87(+1.09%) |
Aug 12, 2015 | 79.95 | 79.95 | 78.00 | 79.42 | 2,281,322 | -1.29(-1.59%) |
Aug 11, 2015 | 79.56 | 80.77 | 79.47 | 80.71 | 2,737,443 | +0.35(+0.43%) |
Aug 10, 2015 | 81.76 | 81.96 | 80.24 | 80.36 | 2,164,031 | -0.52(-0.64%) |
Aug 07, 2015 | 80.49 | 81.10 | 79.69 | 80.88 | 1,862,203 | +0.38(+0.48%) |
Aug 06, 2015 | 81.51 | 81.76 | 80.45 | 80.49 | 1,430,776 | -0.87(-1.07%) |
Aug 05, 2015 | 81.20 | 81.57 | 80.91 | 81.36 | 1,563,825 | +0.73(+0.91%) |
Aug 04, 2015 | 80.01 | 81.14 | 79.68 | 80.63 | 1,069,736 | +0.61(+0.76%) |