Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 77.40 | 77.63 | 77.00 | 77.07 | 4,321,089 | -0.34(-0.43%) |
Oct 29, 2015 | 76.88 | 77.52 | 76.60 | 77.40 | 3,692,789 | +0.63(+0.82%) |
Oct 28, 2015 | 77.19 | 77.35 | 76.13 | 76.77 | 4,735,731 | -0.35(-0.46%) |
Oct 27, 2015 | 76.89 | 78.22 | 76.27 | 77.13 | 6,877,135 | -2.30(-2.90%) |
Oct 26, 2015 | 80.00 | 80.28 | 79.27 | 79.43 | 4,658,643 | -0.46(-0.58%) |
Oct 23, 2015 | 80.23 | 80.23 | 78.90 | 79.89 | 5,427,530 | +0.28(+0.35%) |
Oct 22, 2015 | 79.15 | 79.76 | 79.03 | 79.62 | 4,772,631 | +0.88(+1.11%) |
Oct 21, 2015 | 78.41 | 79.61 | 78.41 | 78.74 | 4,416,630 | +0.52(+0.67%) |
Oct 20, 2015 | 77.79 | 78.38 | 77.69 | 78.22 | 3,006,022 | +0.22(+0.29%) |
Oct 19, 2015 | 77.46 | 78.04 | 77.46 | 77.99 | 3,070,266 | +0.23(+0.30%) |
Oct 16, 2015 | 77.84 | 77.94 | 77.31 | 77.76 | 2,784,766 | +0.11(+0.14%) |
Oct 15, 2015 | 77.31 | 77.78 | 76.99 | 77.65 | 3,806,301 | +0.70(+0.91%) |
Oct 14, 2015 | 77.31 | 77.53 | 76.71 | 76.95 | 2,977,631 | -0.33(-0.43%) |
Oct 13, 2015 | 77.54 | 78.24 | 77.26 | 77.28 | 4,091,610 | -0.83(-1.06%) |
Oct 12, 2015 | 77.49 | 78.11 | 77.31 | 78.11 | 2,396,178 | +0.55(+0.70%) |
Oct 09, 2015 | 77.34 | 77.93 | 77.27 | 77.56 | 3,232,636 | +0.22(+0.29%) |
Oct 08, 2015 | 76.46 | 77.46 | 76.36 | 77.34 | 3,595,410 | +0.85(+1.12%) |
Oct 07, 2015 | 76.30 | 77.04 | 75.88 | 76.48 | 3,910,447 | +0.61(+0.80%) |
Oct 06, 2015 | 76.22 | 76.26 | 75.41 | 75.88 | 3,126,735 | -0.07(-0.10%) |
Oct 05, 2015 | 74.62 | 76.30 | 74.62 | 75.95 | 4,128,122 | +1.61(+2.16%) |
Oct 02, 2015 | 72.61 | 74.34 | 72.53 | 74.34 | 4,751,706 | +0.60(+0.81%) |
Oct 01, 2015 | 74.06 | 74.14 | 73.18 | 73.75 | 4,081,533 | -0.08(-0.11%) |
Sep 30, 2015 | 74.02 | 74.28 | 73.29 | 73.83 | 3,990,277 | +0.41(+0.56%) |
Sep 29, 2015 | 72.74 | 73.54 | 72.51 | 73.42 | 3,497,013 | +0.65(+0.89%) |
Sep 28, 2015 | 73.25 | 73.67 | 72.71 | 72.77 | 3,340,534 | -1.11(-1.51%) |
Sep 25, 2015 | 73.37 | 74.45 | 73.07 | 73.88 | 4,403,574 | +0.94(+1.29%) |
Sep 24, 2015 | 72.71 | 73.27 | 72.23 | 72.94 | 5,114,447 | -0.05(-0.07%) |
Sep 23, 2015 | 73.57 | 73.68 | 72.99 | 72.99 | 4,539,161 | -0.70(-0.95%) |
Sep 22, 2015 | 73.68 | 74.27 | 73.35 | 73.69 | 4,821,454 | -0.85(-1.14%) |
Sep 21, 2015 | 73.68 | 74.60 | 73.49 | 74.55 | 4,070,044 | +0.99(+1.35%) |
Sep 18, 2015 | 74.74 | 74.77 | 73.37 | 73.55 | 6,854,255 | -1.72(-2.29%) |
Sep 17, 2015 | 75.08 | 76.15 | 74.70 | 75.27 | 5,186,316 | +0.40(+0.54%) |
Sep 16, 2015 | 74.77 | 75.04 | 74.02 | 74.87 | 4,327,444 | -0.33(-0.44%) |
Sep 15, 2015 | 73.24 | 75.41 | 73.06 | 75.20 | 6,960,207 | +2.63(+3.62%) |
Sep 14, 2015 | 72.76 | 72.85 | 72.20 | 72.57 | 2,390,219 | -0.13(-0.17%) |
Sep 11, 2015 | 72.17 | 72.71 | 71.96 | 72.70 | 2,846,019 | +0.27(+0.37%) |
Sep 10, 2015 | 72.60 | 72.97 | 72.17 | 72.43 | 3,914,369 | -0.17(-0.24%) |
Sep 09, 2015 | 73.80 | 73.95 | 72.48 | 72.60 | 3,707,178 | -0.66(-0.90%) |
Sep 08, 2015 | 72.44 | 73.30 | 72.07 | 73.26 | 3,820,273 | +1.97(+2.76%) |
Sep 04, 2015 | 71.21 | 71.29 | 71.29 | 71.29 | 4,456,783 | -1.10(-1.52%) |
Sep 03, 2015 | 72.71 | 72.90 | 72.13 | 72.39 | 4,438,322 | +0.04(+0.06%) |
Sep 02, 2015 | 72.03 | 72.36 | 71.20 | 72.35 | 4,784,203 | +1.13(+1.59%) |
Sep 01, 2015 | 71.67 | 72.38 | 70.92 | 71.22 | 6,909,254 | -1.83(-2.51%) |
Aug 31, 2015 | 73.52 | 73.54 | 72.94 | 73.05 | 3,866,212 | -0.74(-1.00%) |
Aug 28, 2015 | 73.78 | 74.13 | 73.23 | 73.79 | 3,714,121 | -0.38(-0.51%) |
Aug 27, 2015 | 72.93 | 74.24 | 72.86 | 74.17 | 6,336,012 | +1.89(+2.61%) |
Aug 26, 2015 | 71.52 | 72.39 | 70.05 | 72.29 | 7,869,339 | +1.62(+2.30%) |
Aug 25, 2015 | 72.97 | 73.24 | 70.63 | 70.66 | 8,049,510 | -0.79(-1.10%) |
Aug 24, 2015 | 70.86 | 72.90 | 70.32 | 71.45 | 10,599,914 | -2.72(-3.66%) |
Aug 21, 2015 | 74.93 | 75.47 | 73.85 | 74.16 | 8,777,930 | -1.43(-1.89%) |
Aug 20, 2015 | 75.84 | 76.27 | 75.59 | 75.59 | 5,052,131 | -0.94(-1.23%) |
Aug 19, 2015 | 76.57 | 77.05 | 76.08 | 76.54 | 2,833,872 | -0.34(-0.44%) |
Aug 18, 2015 | 77.04 | 77.04 | 76.56 | 76.87 | 2,782,956 | -0.10(-0.14%) |
Aug 17, 2015 | 76.48 | 76.99 | 75.96 | 76.98 | 2,916,457 | +0.13(+0.17%) |
Aug 14, 2015 | 76.11 | 76.87 | 75.84 | 76.85 | 3,046,518 | +0.67(+0.87%) |
Aug 13, 2015 | 76.27 | 76.60 | 75.93 | 76.18 | 2,446,106 | -0.19(-0.24%) |
Aug 12, 2015 | 76.18 | 76.59 | 75.43 | 76.37 | 5,208,390 | -0.13(-0.17%) |
Aug 11, 2015 | 76.23 | 76.85 | 76.17 | 76.50 | 4,665,250 | -0.33(-0.43%) |
Aug 10, 2015 | 76.33 | 76.86 | 76.33 | 76.82 | 3,621,233 | +0.96(+1.26%) |
Aug 07, 2015 | 76.01 | 76.06 | 75.39 | 75.87 | 4,015,905 | -0.22(-0.28%) |
Aug 06, 2015 | 76.59 | 76.67 | 75.91 | 76.08 | 2,750,028 | -0.38(-0.50%) |
Aug 05, 2015 | 76.54 | 77.30 | 76.46 | 76.46 | 4,303,733 | +0.22(+0.29%) |
Aug 04, 2015 | 76.45 | 76.59 | 75.93 | 76.24 | 3,271,397 | -0.08(-0.11%) |