Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 74.52 | 76.97 | 72.88 | 74.04 | 266,361 | -0.50(-0.67%) |
Oct 29, 2015 | 71.19 | 74.64 | 70.89 | 74.54 | 184,300 | +2.58(+3.59%) |
Oct 28, 2015 | 68.18 | 72.61 | 67.97 | 71.96 | 435,007 | +4.03(+5.93%) |
Oct 27, 2015 | 69.17 | 69.17 | 67.30 | 67.93 | 437,101 | -2.16(-3.08%) |
Oct 26, 2015 | 72.26 | 72.33 | 68.97 | 70.09 | 305,725 | -1.86(-2.59%) |
Oct 23, 2015 | 72.41 | 73.49 | 71.12 | 71.95 | 353,450 | -0.93(-1.28%) |
Oct 22, 2015 | 74.81 | 76.16 | 71.60 | 72.88 | 370,661 | -2.74(-3.62%) |
Oct 21, 2015 | 75.32 | 77.64 | 73.83 | 75.62 | 312,379 | +0.21(+0.28%) |
Oct 20, 2015 | 75.55 | 76.88 | 75.08 | 75.41 | 312,869 | -0.48(-0.63%) |
Oct 19, 2015 | 77.63 | 77.65 | 75.00 | 75.89 | 152,553 | -2.12(-2.72%) |
Oct 16, 2015 | 78.11 | 79.10 | 76.88 | 78.01 | 216,175 | -0.12(-0.15%) |
Oct 15, 2015 | 76.96 | 78.22 | 75.96 | 78.13 | 175,587 | +0.83(+1.07%) |
Oct 14, 2015 | 75.60 | 77.51 | 74.73 | 77.30 | 256,256 | +1.61(+2.13%) |
Oct 13, 2015 | 76.60 | 77.71 | 74.96 | 75.69 | 308,040 | -1.02(-1.33%) |
Oct 12, 2015 | 76.64 | 77.00 | 74.66 | 76.71 | 221,682 | -0.05(-0.07%) |
Oct 09, 2015 | 75.93 | 76.83 | 75.05 | 76.76 | 143,551 | +1.15(+1.52%) |
Oct 08, 2015 | 73.78 | 76.02 | 73.40 | 75.61 | 288,798 | +1.60(+2.16%) |
Oct 07, 2015 | 73.59 | 74.48 | 72.94 | 74.01 | 518,175 | +1.09(+1.49%) |
Oct 06, 2015 | 72.29 | 74.31 | 71.24 | 72.92 | 674,396 | +0.79(+1.10%) |
Oct 05, 2015 | 69.45 | 72.44 | 69.45 | 72.13 | 384,023 | +2.99(+4.32%) |
Oct 02, 2015 | 68.03 | 71.00 | 66.65 | 69.14 | 648,492 | +1.04(+1.53%) |
Oct 01, 2015 | 66.66 | 69.78 | 66.01 | 68.10 | 908,724 | +1.77(+2.67%) |
Sep 30, 2015 | 60.66 | 66.94 | 60.63 | 66.33 | 885,428 | +6.32(+10.53%) |
Sep 29, 2015 | 63.70 | 64.69 | 59.21 | 60.01 | 916,035 | -3.70(-5.81%) |
Sep 28, 2015 | 65.48 | 65.77 | 61.74 | 63.71 | 403,155 | -2.36(-3.57%) |
Sep 25, 2015 | 66.92 | 67.86 | 64.81 | 66.07 | 464,752 | -0.69(-1.03%) |
Sep 24, 2015 | 67.93 | 68.57 | 64.27 | 66.76 | 549,581 | -1.62(-2.37%) |
Sep 23, 2015 | 70.50 | 71.00 | 68.02 | 68.38 | 216,638 | -2.04(-2.90%) |
Sep 22, 2015 | 71.53 | 72.16 | 69.84 | 70.42 | 272,237 | -1.91(-2.64%) |
Sep 21, 2015 | 73.00 | 73.14 | 71.88 | 72.33 | 140,054 | +0.03(+0.04%) |
Sep 18, 2015 | 72.27 | 72.91 | 71.86 | 72.30 | 429,916 | -0.83(-1.13%) |
Sep 17, 2015 | 73.13 | 73.94 | 72.65 | 73.13 | 172,316 | -0.14(-0.19%) |
Sep 16, 2015 | 72.35 | 73.63 | 72.24 | 73.27 | 217,559 | +0.92(+1.27%) |
Sep 15, 2015 | 72.62 | 72.92 | 72.00 | 72.35 | 210,145 | +0.07(+0.10%) |
Sep 14, 2015 | 72.37 | 72.95 | 72.08 | 72.28 | 532,023 | -0.22(-0.30%) |
Sep 11, 2015 | 73.19 | 73.49 | 72.05 | 72.50 | 256,696 | -1.19(-1.61%) |
Sep 10, 2015 | 74.18 | 74.64 | 73.42 | 73.69 | 311,609 | -0.53(-0.71%) |
Sep 09, 2015 | 75.44 | 76.30 | 74.14 | 74.22 | 160,176 | -1.36(-1.80%) |
Sep 08, 2015 | 77.11 | 77.18 | 75.11 | 75.58 | 132,242 | -1.39(-1.81%) |
Sep 04, 2015 | 76.45 | 76.97 | 76.97 | 76.97 | 171,200 | -0.04(-0.05%) |
Sep 03, 2015 | 77.01 | 78.50 | 76.35 | 77.01 | 186,785 | +0.12(+0.16%) |
Sep 02, 2015 | 78.29 | 78.49 | 75.76 | 76.89 | 239,203 | -0.21(-0.27%) |
Sep 01, 2015 | 76.81 | 77.99 | 76.38 | 77.10 | 1,144,349 | -0.70(-0.90%) |
Aug 31, 2015 | 79.19 | 80.87 | 77.49 | 77.80 | 219,189 | -1.69(-2.13%) |
Aug 28, 2015 | 79.29 | 81.35 | 77.72 | 79.49 | 259,561 | +0.54(+0.68%) |
Aug 27, 2015 | 76.01 | 79.28 | 75.81 | 78.95 | 325,985 | +3.81(+5.07%) |
Aug 26, 2015 | 75.20 | 75.32 | 72.57 | 75.14 | 229,520 | +1.42(+1.93%) |
Aug 25, 2015 | 73.89 | 76.31 | 73.60 | 73.72 | 322,598 | +1.19(+1.64%) |
Aug 24, 2015 | 72.55 | 75.58 | 72.50 | 72.53 | 493,993 | -3.43(-4.52%) |
Aug 21, 2015 | 75.34 | 76.65 | 74.90 | 75.96 | 297,177 | -0.10(-0.13%) |
Aug 20, 2015 | 76.20 | 77.48 | 75.05 | 76.06 | 161,464 | -0.03(-0.04%) |
Aug 19, 2015 | 76.28 | 77.52 | 75.40 | 76.09 | 111,235 | -0.72(-0.94%) |
Aug 18, 2015 | 77.35 | 78.29 | 75.74 | 76.81 | 219,648 | -0.97(-1.25%) |
Aug 17, 2015 | 77.43 | 79.52 | 76.46 | 77.78 | 239,948 | +0.35(+0.45%) |
Aug 14, 2015 | 77.48 | 77.99 | 75.95 | 77.43 | 442,222 | +0.34(+0.44%) |
Aug 13, 2015 | 79.41 | 79.41 | 76.77 | 77.09 | 190,831 | -2.54(-3.19%) |
Aug 12, 2015 | 77.98 | 79.78 | 76.60 | 79.63 | 263,600 | +1.62(+2.08%) |
Aug 11, 2015 | 78.45 | 78.94 | 76.74 | 78.01 | 198,329 | -0.94(-1.19%) |
Aug 10, 2015 | 75.60 | 79.25 | 75.58 | 78.95 | 342,252 | +3.31(+4.38%) |
Aug 07, 2015 | 76.90 | 77.95 | 74.38 | 75.64 | 241,203 | -1.10(-1.43%) |
Aug 06, 2015 | 73.50 | 77.20 | 70.97 | 76.74 | 522,475 | +3.34(+4.55%) |
Aug 05, 2015 | 78.20 | 79.20 | 73.14 | 73.40 | 400,421 | -3.85(-4.98%) |
Aug 04, 2015 | 78.22 | 79.18 | 77.18 | 77.25 | 233,803 | -0.26(-0.34%) |