Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 81.10 | 82.83 | 80.93 | 82.44 | 1,472,252 | +1.13(+1.39%) |
Oct 29, 2015 | 80.85 | 82.17 | 80.54 | 81.31 | 1,222,997 | +0.10(+0.12%) |
Oct 28, 2015 | 79.73 | 81.75 | 79.48 | 81.21 | 1,323,973 | +1.66(+2.09%) |
Oct 27, 2015 | 78.66 | 79.59 | 78.18 | 79.55 | 1,326,951 | +0.66(+0.84%) |
Oct 26, 2015 | 78.51 | 78.51 | 77.78 | 78.89 | 1,212,407 | +0.28(+0.36%) |
Oct 23, 2015 | 79.82 | 79.98 | 77.89 | 78.61 | 1,668,558 | -0.64(-0.81%) |
Oct 22, 2015 | 79.17 | 79.30 | 78.00 | 79.25 | 1,505,231 | +0.12(+0.15%) |
Oct 21, 2015 | 80.55 | 80.86 | 78.96 | 79.13 | 726,574 | -0.77(-0.96%) |
Oct 20, 2015 | 79.76 | 81.05 | 79.74 | 79.90 | 963,101 | -0.14(-0.17%) |
Oct 19, 2015 | 78.75 | 80.38 | 78.62 | 80.04 | 1,123,729 | +1.01(+1.28%) |
Oct 16, 2015 | 79.67 | 79.94 | 78.65 | 79.03 | 1,107,536 | -0.24(-0.30%) |
Oct 15, 2015 | 78.95 | 79.39 | 78.45 | 79.27 | 1,315,693 | +0.46(+0.58%) |
Oct 14, 2015 | 79.06 | 79.82 | 77.87 | 78.81 | 868,868 | +0.03(+0.04%) |
Oct 13, 2015 | 80.05 | 80.28 | 78.69 | 78.78 | 1,237,314 | -1.76(-2.19%) |
Oct 12, 2015 | 81.39 | 81.70 | 80.20 | 80.54 | 842,621 | -0.86(-1.06%) |
Oct 09, 2015 | 81.86 | 82.45 | 80.96 | 81.40 | 818,266 | -0.27(-0.33%) |
Oct 08, 2015 | 79.76 | 81.91 | 79.64 | 81.67 | 1,035,194 | +1.46(+1.82%) |
Oct 07, 2015 | 80.81 | 81.99 | 79.51 | 80.21 | 1,140,699 | +0.35(+0.44%) |
Oct 06, 2015 | 80.15 | 80.54 | 79.39 | 79.86 | 847,847 | -0.39(-0.49%) |
Oct 05, 2015 | 78.71 | 80.62 | 78.65 | 80.25 | 1,385,221 | +2.35(+3.02%) |
Oct 02, 2015 | 75.74 | 77.96 | 75.00 | 77.90 | 992,336 | +1.32(+1.72%) |
Oct 01, 2015 | 77.34 | 77.45 | 75.97 | 76.58 | 1,201,106 | -0.64(-0.83%) |
Sep 30, 2015 | 76.03 | 77.49 | 75.40 | 77.22 | 1,242,934 | +2.02(+2.69%) |
Sep 29, 2015 | 75.17 | 76.19 | 74.76 | 75.20 | 955,597 | +0.32(+0.43%) |
Sep 28, 2015 | 76.66 | 76.86 | 74.28 | 74.88 | 1,368,208 | -2.50(-3.23%) |
Sep 25, 2015 | 78.73 | 78.79 | 77.06 | 77.38 | 771,863 | -0.53(-0.68%) |
Sep 24, 2015 | 77.96 | 78.05 | 76.97 | 77.91 | 867,153 | -0.73(-0.93%) |
Sep 23, 2015 | 78.98 | 79.21 | 78.03 | 78.64 | 756,720 | -0.07(-0.09%) |
Sep 22, 2015 | 78.35 | 78.88 | 77.31 | 78.71 | 1,328,201 | -0.66(-0.83%) |
Sep 21, 2015 | 79.75 | 80.19 | 78.99 | 79.37 | 1,150,427 | +0.02(+0.03%) |
Sep 18, 2015 | 79.41 | 80.28 | 78.90 | 79.35 | 1,892,533 | -1.26(-1.56%) |
Sep 17, 2015 | 81.15 | 82.18 | 80.40 | 80.61 | 1,161,526 | -0.83(-1.02%) |
Sep 16, 2015 | 80.62 | 81.53 | 79.91 | 81.44 | 1,442,992 | +1.12(+1.39%) |
Sep 15, 2015 | 79.96 | 80.57 | 79.29 | 80.32 | 1,208,711 | +0.72(+0.90%) |
Sep 14, 2015 | 80.07 | 80.50 | 79.32 | 79.60 | 1,071,502 | -0.50(-0.62%) |
Sep 11, 2015 | 79.96 | 80.50 | 79.08 | 80.10 | 1,103,329 | -0.10(-0.12%) |
Sep 10, 2015 | 80.28 | 81.11 | 79.98 | 80.20 | 773,532 | -0.76(-0.94%) |
Sep 09, 2015 | 82.46 | 83.45 | 80.77 | 80.96 | 738,555 | -0.91(-1.11%) |
Sep 08, 2015 | 81.67 | 82.00 | 80.60 | 81.87 | 872,157 | +1.56(+1.94%) |
Sep 04, 2015 | 80.28 | 80.31 | 80.31 | 80.31 | 934,900 | -1.07(-1.31%) |
Sep 03, 2015 | 81.64 | 82.63 | 80.99 | 81.38 | 1,006,724 | -0.42(-0.51%) |
Sep 02, 2015 | 81.08 | 82.11 | 80.45 | 81.80 | 1,380,387 | +1.86(+2.33%) |
Sep 01, 2015 | 81.00 | 81.39 | 79.61 | 79.94 | 1,533,073 | -2.31(-2.81%) |
Aug 31, 2015 | 82.99 | 83.83 | 82.15 | 82.25 | 1,312,794 | -1.36(-1.63%) |
Aug 28, 2015 | 82.31 | 84.04 | 81.86 | 83.61 | 1,987,163 | +0.32(+0.38%) |
Aug 27, 2015 | 81.64 | 85.24 | 81.50 | 83.29 | 5,806,436 | -1.79(-2.10%) |
Aug 26, 2015 | 83.37 | 85.25 | 82.77 | 85.08 | 2,458,597 | +3.24(+3.96%) |
Aug 25, 2015 | 86.83 | 86.83 | 81.82 | 81.84 | 2,061,173 | -1.15(-1.39%) |
Aug 24, 2015 | 82.64 | 84.98 | 81.52 | 82.99 | 3,093,425 | -2.90(-3.38%) |
Aug 21, 2015 | 88.35 | 88.80 | 85.88 | 85.89 | 1,906,546 | -3.10(-3.48%) |
Aug 20, 2015 | 90.69 | 91.50 | 88.82 | 88.99 | 1,366,822 | -2.30(-2.52%) |
Aug 19, 2015 | 91.81 | 92.20 | 90.65 | 91.29 | 720,391 | -0.26(-0.28%) |
Aug 18, 2015 | 91.05 | 92.10 | 90.98 | 91.55 | 754,358 | +0.58(+0.64%) |
Aug 17, 2015 | 90.05 | 91.20 | 89.27 | 90.97 | 628,422 | +0.64(+0.71%) |
Aug 14, 2015 | 90.18 | 91.02 | 89.38 | 90.33 | 1,383,050 | +0.20(+0.22%) |
Aug 13, 2015 | 89.58 | 90.80 | 89.54 | 90.13 | 1,164,245 | +0.38(+0.42%) |
Aug 12, 2015 | 92.39 | 92.39 | 88.65 | 89.75 | 2,391,893 | -3.85(-4.11%) |
Aug 11, 2015 | 93.90 | 94.93 | 92.73 | 93.60 | 1,661,834 | -2.01(-2.10%) |
Aug 10, 2015 | 93.95 | 96.43 | 93.66 | 95.61 | 1,254,730 | +2.24(+2.40%) |
Aug 07, 2015 | 93.21 | 93.50 | 92.52 | 93.37 | 495,452 | +0.11(+0.12%) |
Aug 06, 2015 | 94.68 | 94.95 | 92.63 | 93.26 | 838,431 | -1.56(-1.65%) |
Aug 05, 2015 | 95.63 | 96.30 | 94.74 | 94.82 | 689,336 | +0.03(+0.03%) |
Aug 04, 2015 | 94.33 | 95.64 | 94.00 | 94.79 | 647,947 | +0.77(+0.82%) |