Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 73.43 | 74.50 | 73.03 | 73.81 | 417,300 | +0.55(+0.75%) |
Oct 29, 2015 | 72.95 | 73.76 | 72.19 | 73.26 | 417,606 | -0.29(-0.39%) |
Oct 28, 2015 | 72.76 | 74.15 | 71.79 | 73.55 | 473,691 | +0.86(+1.18%) |
Oct 27, 2015 | 72.77 | 72.86 | 71.04 | 72.69 | 376,116 | -0.29(-0.40%) |
Oct 26, 2015 | 73.01 | 73.31 | 71.85 | 72.98 | 449,938 | -0.09(-0.12%) |
Oct 23, 2015 | 75.18 | 75.89 | 71.97 | 73.07 | 772,425 | -2.24(-2.97%) |
Oct 22, 2015 | 76.12 | 76.58 | 74.78 | 75.31 | 343,120 | -0.68(-0.89%) |
Oct 21, 2015 | 77.43 | 77.64 | 75.79 | 75.98 | 509,190 | -1.11(-1.44%) |
Oct 20, 2015 | 76.61 | 77.47 | 76.60 | 77.10 | 492,693 | +0.13(+0.17%) |
Oct 19, 2015 | 76.38 | 77.15 | 76.09 | 76.97 | 517,464 | +0.49(+0.64%) |
Oct 16, 2015 | 75.08 | 76.55 | 74.71 | 76.48 | 602,233 | +1.62(+2.16%) |
Oct 15, 2015 | 73.39 | 75.04 | 72.82 | 74.86 | 425,373 | +1.67(+2.28%) |
Oct 14, 2015 | 73.85 | 74.33 | 72.22 | 73.20 | 409,205 | -0.60(-0.82%) |
Oct 13, 2015 | 74.73 | 75.13 | 73.67 | 73.80 | 374,235 | -1.20(-1.60%) |
Oct 12, 2015 | 75.40 | 75.71 | 74.39 | 74.99 | 300,164 | -0.28(-0.37%) |
Oct 09, 2015 | 77.30 | 77.63 | 75.18 | 75.27 | 562,124 | -2.08(-2.69%) |
Oct 08, 2015 | 75.79 | 77.57 | 74.92 | 77.35 | 428,279 | +1.89(+2.50%) |
Oct 07, 2015 | 75.10 | 75.97 | 74.52 | 75.46 | 378,989 | +0.78(+1.05%) |
Oct 06, 2015 | 75.61 | 75.99 | 74.25 | 74.68 | 873,270 | -1.16(-1.53%) |
Oct 05, 2015 | 74.57 | 76.15 | 74.53 | 75.84 | 461,002 | +1.49(+2.01%) |
Oct 02, 2015 | 72.26 | 74.43 | 70.62 | 74.35 | 588,551 | +1.63(+2.23%) |
Oct 01, 2015 | 71.88 | 73.50 | 71.31 | 72.73 | 627,583 | +0.64(+0.88%) |
Sep 30, 2015 | 72.64 | 73.08 | 71.65 | 72.09 | 841,757 | +0.32(+0.45%) |
Sep 29, 2015 | 71.77 | 73.20 | 71.35 | 71.77 | 619,378 | -0.12(-0.16%) |
Sep 28, 2015 | 73.55 | 74.26 | 71.79 | 71.88 | 387,151 | -2.10(-2.83%) |
Sep 25, 2015 | 74.79 | 74.99 | 73.88 | 73.98 | 411,563 | -0.26(-0.36%) |
Sep 24, 2015 | 74.14 | 74.54 | 73.73 | 74.24 | 696,301 | -0.30(-0.41%) |
Sep 23, 2015 | 74.55 | 75.26 | 74.34 | 74.55 | 359,493 | +0.31(+0.42%) |
Sep 22, 2015 | 73.68 | 74.80 | 73.08 | 74.24 | 565,465 | +0.00(+0.00%) |
Sep 21, 2015 | 74.58 | 75.61 | 74.06 | 74.24 | 379,635 | +0.16(+0.21%) |
Sep 18, 2015 | 75.46 | 76.23 | 73.65 | 74.08 | 898,120 | -2.00(-2.63%) |
Sep 17, 2015 | 77.04 | 77.77 | 75.97 | 76.08 | 305,685 | -0.95(-1.23%) |
Sep 16, 2015 | 76.06 | 77.68 | 75.83 | 77.03 | 592,376 | +1.19(+1.56%) |
Sep 15, 2015 | 75.92 | 76.65 | 75.36 | 75.84 | 607,714 | +0.21(+0.27%) |
Sep 14, 2015 | 76.04 | 76.51 | 75.09 | 75.64 | 359,427 | -0.40(-0.52%) |
Sep 11, 2015 | 75.77 | 76.67 | 75.41 | 76.03 | 306,427 | -0.30(-0.39%) |
Sep 10, 2015 | 75.87 | 77.24 | 75.28 | 76.33 | 584,803 | +0.22(+0.29%) |
Sep 09, 2015 | 77.00 | 77.65 | 76.02 | 76.11 | 771,048 | -0.43(-0.56%) |
Sep 08, 2015 | 77.33 | 77.48 | 76.11 | 76.53 | 512,791 | +0.00(+0.00%) |
Sep 04, 2015 | 75.90 | 76.53 | 76.53 | 76.53 | 461,126 | -0.05(-0.06%) |
Sep 03, 2015 | 76.00 | 77.46 | 75.73 | 76.58 | 499,074 | +0.83(+1.10%) |
Sep 02, 2015 | 74.85 | 75.81 | 74.28 | 75.75 | 576,698 | +1.59(+2.15%) |
Sep 01, 2015 | 74.84 | 76.11 | 73.81 | 74.16 | 660,674 | -2.09(-2.75%) |
Aug 31, 2015 | 76.27 | 77.32 | 75.50 | 76.25 | 737,927 | -0.19(-0.25%) |
Aug 28, 2015 | 77.85 | 78.09 | 76.04 | 76.44 | 1,140,226 | -1.38(-1.77%) |
Aug 27, 2015 | 78.31 | 78.93 | 76.77 | 77.82 | 603,115 | -0.06(-0.07%) |
Aug 26, 2015 | 76.32 | 77.99 | 75.46 | 77.88 | 706,722 | +3.14(+4.20%) |
Aug 25, 2015 | 75.89 | 77.19 | 74.70 | 74.74 | 1,043,978 | -0.46(-0.61%) |
Aug 24, 2015 | 73.67 | 76.53 | 73.67 | 75.20 | 1,165,662 | -1.05(-1.37%) |
Aug 21, 2015 | 77.17 | 78.90 | 75.43 | 76.25 | 956,368 | -1.97(-2.52%) |
Aug 20, 2015 | 79.21 | 79.66 | 78.11 | 78.22 | 527,476 | -1.49(-1.87%) |
Aug 19, 2015 | 80.13 | 80.69 | 78.93 | 79.71 | 627,546 | -0.84(-1.04%) |
Aug 18, 2015 | 79.86 | 80.62 | 79.07 | 80.55 | 709,497 | +0.61(+0.76%) |
Aug 17, 2015 | 79.83 | 80.07 | 78.31 | 79.94 | 811,329 | -0.08(-0.10%) |
Aug 14, 2015 | 80.00 | 81.20 | 79.56 | 80.02 | 1,005,337 | +0.04(+0.05%) |
Aug 13, 2015 | 83.79 | 84.98 | 78.74 | 79.98 | 2,450,956 | +1.84(+2.35%) |
Aug 12, 2015 | 78.88 | 79.30 | 77.25 | 78.14 | 1,270,993 | -1.71(-2.14%) |
Aug 11, 2015 | 79.93 | 80.43 | 79.03 | 79.85 | 871,704 | -1.12(-1.38%) |
Aug 10, 2015 | 79.97 | 81.88 | 78.76 | 80.97 | 672,141 | +0.46(+0.57%) |
Aug 07, 2015 | 81.98 | 82.37 | 80.07 | 80.51 | 722,589 | -2.16(-2.61%) |
Aug 06, 2015 | 83.26 | 83.26 | 81.47 | 82.67 | 455,398 | -0.38(-0.46%) |
Aug 05, 2015 | 83.05 | 84.26 | 82.72 | 83.05 | 519,172 | +0.38(+0.46%) |
Aug 04, 2015 | 82.84 | 83.56 | 81.92 | 82.67 | 570,834 | -0.35(-0.42%) |