Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 81.30 | 81.93 | 81.15 | 81.64 | 550,412 | +0.65(+0.80%) |
Oct 29, 2015 | 81.63 | 81.85 | 80.75 | 80.99 | 713,109 | -2.23(-2.68%) |
Oct 28, 2015 | 82.59 | 83.44 | 82.25 | 83.22 | 1,209,311 | +1.21(+1.48%) |
Oct 27, 2015 | 81.99 | 82.59 | 81.78 | 82.01 | 1,158,536 | -0.72(-0.87%) |
Oct 26, 2015 | 83.86 | 83.86 | 82.32 | 82.73 | 1,134,575 | -1.51(-1.80%) |
Oct 23, 2015 | 83.97 | 84.47 | 83.12 | 84.24 | 1,169,785 | +1.01(+1.22%) |
Oct 22, 2015 | 81.76 | 83.37 | 81.60 | 83.23 | 877,118 | +2.79(+3.47%) |
Oct 21, 2015 | 81.12 | 81.97 | 80.42 | 80.44 | 577,583 | +0.12(+0.15%) |
Oct 20, 2015 | 80.37 | 80.59 | 79.87 | 80.32 | 364,490 | -0.07(-0.09%) |
Oct 19, 2015 | 80.17 | 80.94 | 79.80 | 80.40 | 507,770 | -0.03(-0.03%) |
Oct 16, 2015 | 80.29 | 80.53 | 79.77 | 80.42 | 521,534 | +0.18(+0.23%) |
Oct 15, 2015 | 80.08 | 80.85 | 79.56 | 80.24 | 820,176 | +0.75(+0.94%) |
Oct 14, 2015 | 77.09 | 80.19 | 76.90 | 79.49 | 1,248,843 | +2.79(+3.64%) |
Oct 13, 2015 | 77.12 | 77.54 | 76.63 | 76.70 | 525,774 | -0.96(-1.23%) |
Oct 12, 2015 | 77.59 | 77.83 | 77.25 | 77.66 | 724,733 | +0.00(+0.00%) |
Oct 09, 2015 | 78.29 | 78.39 | 77.20 | 77.66 | 508,497 | -0.48(-0.62%) |
Oct 08, 2015 | 77.59 | 78.28 | 76.92 | 78.15 | 672,855 | +0.51(+0.66%) |
Oct 07, 2015 | 77.27 | 78.12 | 76.34 | 77.63 | 729,028 | +1.01(+1.32%) |
Oct 06, 2015 | 76.21 | 76.82 | 75.26 | 76.62 | 1,135,479 | +0.25(+0.32%) |
Oct 05, 2015 | 75.65 | 76.74 | 75.41 | 76.38 | 917,082 | +1.46(+1.95%) |
Oct 02, 2015 | 72.41 | 74.96 | 72.37 | 74.92 | 747,879 | +1.53(+2.09%) |
Oct 01, 2015 | 74.23 | 74.23 | 72.11 | 73.39 | 769,608 | -0.88(-1.19%) |
Sep 30, 2015 | 72.76 | 74.34 | 72.65 | 74.27 | 506,909 | +2.77(+3.88%) |
Sep 29, 2015 | 71.22 | 72.17 | 70.73 | 71.50 | 467,900 | +0.47(+0.67%) |
Sep 28, 2015 | 72.58 | 72.98 | 71.02 | 71.02 | 2,085,546 | -2.02(-2.77%) |
Sep 25, 2015 | 73.64 | 74.12 | 72.35 | 73.05 | 645,254 | +0.40(+0.55%) |
Sep 24, 2015 | 72.11 | 73.10 | 70.73 | 72.65 | 1,527,107 | -0.15(-0.20%) |
Sep 23, 2015 | 73.39 | 73.76 | 72.70 | 72.79 | 528,664 | -0.54(-0.74%) |
Sep 22, 2015 | 73.71 | 73.92 | 73.04 | 73.34 | 1,044,420 | -1.65(-2.20%) |
Sep 21, 2015 | 75.70 | 75.94 | 74.63 | 74.99 | 755,749 | -0.23(-0.30%) |
Sep 18, 2015 | 75.41 | 76.19 | 74.93 | 75.22 | 676,697 | -1.33(-1.74%) |
Sep 17, 2015 | 77.03 | 77.79 | 76.39 | 76.55 | 719,218 | -0.62(-0.80%) |
Sep 16, 2015 | 76.82 | 77.26 | 76.37 | 77.16 | 524,672 | +0.16(+0.21%) |
Sep 15, 2015 | 76.39 | 77.21 | 76.35 | 77.00 | 455,711 | +0.97(+1.28%) |
Sep 14, 2015 | 76.23 | 76.43 | 75.81 | 76.03 | 585,637 | +0.17(+0.23%) |
Sep 11, 2015 | 75.15 | 75.90 | 74.82 | 75.86 | 698,908 | +0.05(+0.06%) |
Sep 10, 2015 | 75.44 | 76.50 | 74.73 | 75.81 | 627,815 | +0.34(+0.44%) |
Sep 09, 2015 | 77.57 | 78.11 | 75.32 | 75.48 | 955,805 | -1.41(-1.84%) |
Sep 08, 2015 | 75.25 | 76.92 | 75.24 | 76.89 | 828,103 | +3.26(+4.43%) |
Sep 04, 2015 | 73.89 | 73.63 | 73.63 | 73.63 | 366,956 | -1.30(-1.73%) |
Sep 03, 2015 | 74.91 | 75.91 | 74.68 | 74.93 | 350,163 | +0.58(+0.78%) |
Sep 02, 2015 | 73.84 | 74.35 | 73.03 | 74.35 | 532,039 | +1.73(+2.38%) |
Sep 01, 2015 | 73.01 | 74.49 | 72.26 | 72.61 | 750,027 | -2.66(-3.53%) |
Aug 31, 2015 | 74.90 | 76.03 | 74.53 | 75.27 | 604,432 | -0.21(-0.28%) |
Aug 28, 2015 | 74.77 | 75.63 | 74.77 | 75.48 | 755,970 | +0.44(+0.58%) |
Aug 27, 2015 | 73.61 | 75.14 | 73.53 | 75.04 | 1,438,385 | +2.69(+3.72%) |
Aug 26, 2015 | 71.06 | 72.44 | 69.70 | 72.35 | 1,248,130 | +3.44(+4.99%) |
Aug 25, 2015 | 72.34 | 72.50 | 68.91 | 68.91 | 1,010,849 | -0.69(-0.99%) |
Aug 24, 2015 | 67.07 | 72.69 | 66.06 | 69.60 | 1,975,292 | -1.60(-2.24%) |
Aug 21, 2015 | 72.26 | 73.38 | 71.20 | 71.20 | 1,521,967 | -2.00(-2.74%) |
Aug 20, 2015 | 75.23 | 75.27 | 73.18 | 73.20 | 984,347 | -2.86(-3.75%) |
Aug 19, 2015 | 76.91 | 76.93 | 75.56 | 76.06 | 537,170 | -0.69(-0.90%) |
Aug 18, 2015 | 78.11 | 78.12 | 76.63 | 76.75 | 449,123 | -1.48(-1.89%) |
Aug 17, 2015 | 77.24 | 78.37 | 76.85 | 78.23 | 292,037 | +0.66(+0.85%) |
Aug 14, 2015 | 77.92 | 77.92 | 77.09 | 77.56 | 452,773 | -0.64(-0.82%) |
Aug 13, 2015 | 78.83 | 79.15 | 78.04 | 78.21 | 332,110 | -0.63(-0.81%) |
Aug 12, 2015 | 77.44 | 79.22 | 76.82 | 78.84 | 943,212 | +0.45(+0.58%) |
Aug 11, 2015 | 79.40 | 79.40 | 78.07 | 78.39 | 796,366 | -1.80(-2.25%) |
Aug 10, 2015 | 78.94 | 80.33 | 78.94 | 80.19 | 529,101 | +1.94(+2.48%) |
Aug 07, 2015 | 77.49 | 78.33 | 77.42 | 78.25 | 348,136 | +0.44(+0.57%) |
Aug 06, 2015 | 79.37 | 79.37 | 77.21 | 77.81 | 1,080,895 | -1.41(-1.79%) |
Aug 05, 2015 | 78.69 | 79.78 | 78.65 | 79.22 | 526,174 | +0.99(+1.26%) |
Aug 04, 2015 | 78.86 | 79.01 | 77.75 | 78.23 | 1,022,159 | -0.88(-1.11%) |