Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 81.11 | 81.40 | 80.25 | 80.28 | 25,584,568 | -1.17(-1.43%) |
Oct 29, 2015 | 80.97 | 81.56 | 80.67 | 81.45 | 15,264,419 | -0.14(-0.17%) |
Oct 28, 2015 | 81.42 | 82.11 | 80.92 | 81.58 | 25,604,644 | -0.19(-0.24%) |
Oct 27, 2015 | 81.64 | 82.28 | 81.14 | 81.78 | 24,354,262 | -0.25(-0.30%) |
Oct 26, 2015 | 81.95 | 82.33 | 81.64 | 82.03 | 17,564,066 | +0.11(+0.14%) |
Oct 23, 2015 | 82.45 | 82.81 | 81.67 | 81.92 | 27,690,448 | -0.19(-0.24%) |
Oct 22, 2015 | 80.36 | 82.56 | 80.25 | 82.11 | 29,349,528 | +2.03(+2.53%) |
Oct 21, 2015 | 79.92 | 81.17 | 79.89 | 80.09 | 23,602,508 | +0.19(+0.24%) |
Oct 20, 2015 | 80.00 | 80.50 | 79.67 | 79.89 | 27,073,658 | -0.58(-0.72%) |
Oct 19, 2015 | 79.95 | 82.06 | 79.81 | 80.47 | 47,203,792 | +0.03(+0.03%) |
Oct 16, 2015 | 79.42 | 81.03 | 78.32 | 80.45 | 51,161,384 | +2.64(+3.39%) |
Oct 15, 2015 | 77.17 | 78.20 | 76.73 | 77.81 | 27,727,756 | +1.19(+1.56%) |
Oct 14, 2015 | 77.00 | 77.28 | 76.28 | 76.62 | 14,088,119 | -0.75(-0.97%) |
Oct 13, 2015 | 77.64 | 78.50 | 77.37 | 77.37 | 15,563,231 | -0.61(-0.78%) |
Oct 12, 2015 | 77.67 | 78.20 | 77.48 | 77.98 | 9,091,184 | +0.06(+0.07%) |
Oct 09, 2015 | 77.67 | 78.20 | 77.43 | 77.92 | 17,049,192 | +0.11(+0.14%) |
Oct 08, 2015 | 76.70 | 78.28 | 76.14 | 77.81 | 18,408,312 | +0.72(+0.94%) |
Oct 07, 2015 | 76.34 | 77.09 | 75.84 | 77.09 | 23,717,488 | +1.33(+1.76%) |
Oct 06, 2015 | 74.92 | 76.09 | 74.84 | 75.76 | 25,903,592 | +1.30(+1.75%) |
Oct 05, 2015 | 73.20 | 75.51 | 72.79 | 74.45 | 37,971,620 | +3.75(+5.30%) |
Oct 02, 2015 | 69.04 | 70.76 | 68.93 | 70.70 | 15,373,573 | +0.78(+1.11%) |
Oct 01, 2015 | 69.81 | 70.26 | 68.82 | 69.93 | 14,309,528 | -0.08(-0.12%) |
Sep 30, 2015 | 68.65 | 70.06 | 68.54 | 70.01 | 15,763,056 | +1.80(+2.65%) |
Sep 29, 2015 | 67.54 | 68.27 | 67.34 | 68.20 | 14,981,471 | +0.72(+1.07%) |
Sep 28, 2015 | 68.54 | 68.68 | 67.48 | 67.48 | 15,360,645 | -1.69(-2.45%) |
Sep 25, 2015 | 69.40 | 69.51 | 69.01 | 69.18 | 14,031,278 | +0.03(+0.04%) |
Sep 24, 2015 | 69.04 | 70.65 | 68.43 | 69.15 | 19,178,798 | -0.64(-0.91%) |
Sep 23, 2015 | 69.43 | 70.31 | 69.34 | 69.79 | 14,836,368 | +0.08(+0.12%) |
Sep 22, 2015 | 68.73 | 69.84 | 68.29 | 69.70 | 15,924,280 | +0.06(+0.08%) |
Sep 21, 2015 | 69.09 | 69.95 | 68.95 | 69.65 | 10,669,129 | +0.80(+1.17%) |
Sep 18, 2015 | 69.81 | 69.97 | 68.59 | 68.84 | 28,051,452 | -1.53(-2.17%) |
Sep 17, 2015 | 70.79 | 71.98 | 70.15 | 70.37 | 17,594,688 | +1.45(+2.10%) |
Sep 16, 2015 | 67.86 | 69.19 | 67.56 | 68.92 | 23,152,162 | +1.67(+2.49%) |
Sep 15, 2015 | 66.18 | 67.64 | 65.65 | 67.25 | 17,431,618 | +1.41(+2.14%) |
Sep 14, 2015 | 66.37 | 66.40 | 65.39 | 65.84 | 9,871,351 | -0.48(-0.72%) |
Sep 11, 2015 | 65.76 | 66.34 | 65.12 | 66.32 | 12,002,904 | +0.72(+1.09%) |
Sep 10, 2015 | 65.28 | 66.08 | 65.12 | 65.60 | 13,182,566 | +0.35(+0.53%) |
Sep 09, 2015 | 66.98 | 67.03 | 65.09 | 65.25 | 13,021,775 | -1.09(-1.64%) |
Sep 08, 2015 | 65.15 | 66.40 | 64.51 | 66.34 | 17,385,490 | +2.55(+4.00%) |
Sep 04, 2015 | 64.27 | 63.79 | 63.79 | 63.79 | 13,404,501 | -1.36(-2.08%) |
Sep 03, 2015 | 65.81 | 66.32 | 64.83 | 65.15 | 12,628,068 | -0.16(-0.24%) |
Sep 02, 2015 | 64.16 | 65.33 | 63.34 | 65.31 | 18,992,250 | +1.83(+2.89%) |
Sep 01, 2015 | 64.43 | 64.75 | 62.94 | 63.47 | 24,584,082 | -2.50(-3.79%) |
Aug 31, 2015 | 66.40 | 66.40 | 65.33 | 65.97 | 13,922,467 | -0.90(-1.35%) |
Aug 28, 2015 | 66.24 | 66.90 | 65.89 | 66.87 | 12,393,992 | +0.40(+0.60%) |
Aug 27, 2015 | 64.93 | 66.48 | 64.80 | 66.48 | 24,414,792 | +2.66(+4.17%) |
Aug 26, 2015 | 63.39 | 63.98 | 61.85 | 63.82 | 29,705,212 | +1.97(+3.18%) |
Aug 25, 2015 | 65.73 | 65.76 | 61.85 | 61.85 | 22,865,460 | -1.59(-2.51%) |
Aug 24, 2015 | 60.71 | 64.80 | 51.48 | 63.45 | 34,319,000 | -1.91(-2.93%) |
Aug 21, 2015 | 66.18 | 66.79 | 65.28 | 65.36 | 24,493,326 | -1.59(-2.38%) |
Aug 20, 2015 | 67.80 | 68.15 | 66.93 | 66.95 | 13,027,242 | -1.44(-2.10%) |
Aug 19, 2015 | 68.84 | 69.17 | 68.08 | 68.39 | 10,965,774 | -0.90(-1.30%) |
Aug 18, 2015 | 69.56 | 69.66 | 68.95 | 69.29 | 7,655,863 | -0.37(-0.53%) |
Aug 17, 2015 | 68.97 | 69.74 | 68.57 | 69.66 | 7,232,563 | +0.35(+0.50%) |
Aug 14, 2015 | 68.18 | 69.37 | 68.10 | 69.32 | 7,820,464 | +0.77(+1.12%) |
Aug 13, 2015 | 68.50 | 68.87 | 68.10 | 68.55 | 6,177,210 | -0.19(-0.27%) |
Aug 12, 2015 | 67.88 | 68.79 | 67.38 | 68.73 | 12,285,135 | +0.40(+0.58%) |
Aug 11, 2015 | 69.19 | 69.19 | 68.15 | 68.34 | 10,620,526 | -1.41(-2.02%) |
Aug 10, 2015 | 68.84 | 69.90 | 68.84 | 69.74 | 8,832,117 | +1.20(+1.74%) |
Aug 07, 2015 | 68.97 | 69.25 | 68.07 | 68.55 | 9,750,468 | -0.64(-0.92%) |
Aug 06, 2015 | 69.51 | 69.58 | 69.00 | 69.19 | 6,508,108 | -0.19(-0.27%) |
Aug 05, 2015 | 69.35 | 69.98 | 69.19 | 69.37 | 9,582,586 | +0.53(+0.77%) |
Aug 04, 2015 | 68.81 | 69.27 | 68.65 | 68.84 | 8,265,507 | +0.08(+0.12%) |