Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 77.42 | 77.65 | 77.02 | 77.08 | 4,320,099 | -0.34(-0.43%) |
Oct 29, 2015 | 76.90 | 77.53 | 76.61 | 77.42 | 3,691,943 | +0.63(+0.82%) |
Oct 28, 2015 | 77.21 | 77.37 | 76.15 | 76.79 | 4,734,646 | -0.35(-0.46%) |
Oct 27, 2015 | 76.91 | 78.24 | 76.29 | 77.14 | 6,875,560 | -2.30(-2.90%) |
Oct 26, 2015 | 80.02 | 80.30 | 79.28 | 79.45 | 4,657,575 | -0.46(-0.58%) |
Oct 23, 2015 | 80.25 | 80.25 | 78.92 | 79.91 | 5,426,287 | +0.28(+0.35%) |
Oct 22, 2015 | 79.17 | 79.78 | 79.05 | 79.64 | 4,771,538 | +0.88(+1.11%) |
Oct 21, 2015 | 78.43 | 79.63 | 78.43 | 78.76 | 4,415,618 | +0.52(+0.67%) |
Oct 20, 2015 | 77.81 | 78.39 | 77.71 | 78.24 | 3,005,334 | +0.22(+0.29%) |
Oct 19, 2015 | 77.48 | 78.06 | 77.48 | 78.01 | 3,069,563 | +0.23(+0.30%) |
Oct 16, 2015 | 77.86 | 77.96 | 77.32 | 77.78 | 2,784,128 | +0.11(+0.14%) |
Oct 15, 2015 | 77.33 | 77.80 | 77.01 | 77.67 | 3,805,429 | +0.70(+0.91%) |
Oct 14, 2015 | 77.33 | 77.54 | 76.73 | 76.96 | 2,976,948 | -0.33(-0.43%) |
Oct 13, 2015 | 77.56 | 78.26 | 77.28 | 77.29 | 4,090,672 | -0.83(-1.06%) |
Oct 12, 2015 | 77.50 | 78.12 | 77.33 | 78.12 | 2,395,629 | +0.55(+0.70%) |
Oct 09, 2015 | 77.35 | 77.95 | 77.29 | 77.58 | 3,231,896 | +0.22(+0.29%) |
Oct 08, 2015 | 76.48 | 77.47 | 76.37 | 77.35 | 3,594,586 | +0.85(+1.12%) |
Oct 07, 2015 | 76.31 | 77.05 | 75.90 | 76.50 | 3,909,551 | +0.61(+0.80%) |
Oct 06, 2015 | 76.24 | 76.28 | 75.43 | 75.89 | 3,126,019 | -0.07(-0.10%) |
Oct 05, 2015 | 74.64 | 76.31 | 74.64 | 75.97 | 4,127,177 | +1.61(+2.16%) |
Oct 02, 2015 | 72.62 | 74.36 | 72.55 | 74.36 | 4,750,617 | +0.60(+0.81%) |
Oct 01, 2015 | 74.08 | 74.16 | 73.19 | 73.76 | 4,080,598 | -0.08(-0.11%) |
Sep 30, 2015 | 74.04 | 74.30 | 73.31 | 73.84 | 3,989,363 | +0.41(+0.56%) |
Sep 29, 2015 | 72.76 | 73.56 | 72.53 | 73.43 | 3,496,212 | +0.65(+0.89%) |
Sep 28, 2015 | 73.27 | 73.69 | 72.72 | 72.78 | 3,339,768 | -1.11(-1.51%) |
Sep 25, 2015 | 73.39 | 74.47 | 73.09 | 73.90 | 4,402,565 | +0.94(+1.29%) |
Sep 24, 2015 | 72.72 | 73.28 | 72.25 | 72.95 | 5,113,275 | -0.05(-0.07%) |
Sep 23, 2015 | 73.59 | 73.69 | 73.01 | 73.01 | 4,538,121 | -0.70(-0.95%) |
Sep 22, 2015 | 73.69 | 74.29 | 73.37 | 73.71 | 4,820,350 | -0.85(-1.14%) |
Sep 21, 2015 | 73.69 | 74.61 | 73.51 | 74.56 | 4,069,111 | +1.00(+1.35%) |
Sep 18, 2015 | 74.76 | 74.78 | 73.39 | 73.57 | 6,852,685 | -1.72(-2.29%) |
Sep 17, 2015 | 75.10 | 76.16 | 74.72 | 75.29 | 5,185,127 | +0.40(+0.54%) |
Sep 16, 2015 | 74.79 | 75.05 | 74.04 | 74.88 | 4,326,452 | -0.33(-0.44%) |
Sep 15, 2015 | 73.25 | 75.42 | 73.07 | 75.21 | 6,958,613 | +2.63(+3.62%) |
Sep 14, 2015 | 72.77 | 72.87 | 72.22 | 72.59 | 2,389,671 | -0.13(-0.17%) |
Sep 11, 2015 | 72.18 | 72.72 | 71.97 | 72.71 | 2,845,367 | +0.27(+0.37%) |
Sep 10, 2015 | 72.62 | 72.98 | 72.19 | 72.44 | 3,913,472 | -0.17(-0.24%) |
Sep 09, 2015 | 73.81 | 73.97 | 72.50 | 72.62 | 3,706,329 | -0.66(-0.90%) |
Sep 08, 2015 | 72.45 | 73.31 | 72.09 | 73.28 | 3,819,397 | +1.97(+2.76%) |
Sep 04, 2015 | 71.23 | 71.31 | 71.31 | 71.31 | 4,455,762 | -1.10(-1.52%) |
Sep 03, 2015 | 72.72 | 72.92 | 72.15 | 72.41 | 4,437,305 | +0.04(+0.06%) |
Sep 02, 2015 | 72.05 | 72.38 | 71.22 | 72.36 | 4,783,106 | +1.13(+1.59%) |
Sep 01, 2015 | 71.69 | 72.40 | 70.93 | 71.23 | 6,907,671 | -1.83(-2.51%) |
Aug 31, 2015 | 73.54 | 73.55 | 72.95 | 73.07 | 3,865,326 | -0.74(-1.00%) |
Aug 28, 2015 | 73.80 | 74.14 | 73.25 | 73.81 | 3,713,270 | -0.38(-0.51%) |
Aug 27, 2015 | 72.95 | 74.26 | 72.88 | 74.19 | 6,334,560 | +1.89(+2.61%) |
Aug 26, 2015 | 71.54 | 72.41 | 70.07 | 72.30 | 7,867,536 | +1.62(+2.30%) |
Aug 25, 2015 | 72.99 | 73.26 | 70.64 | 70.68 | 8,047,666 | -0.79(-1.10%) |
Aug 24, 2015 | 70.87 | 72.92 | 70.33 | 71.46 | 10,597,486 | -2.72(-3.66%) |
Aug 21, 2015 | 74.94 | 75.48 | 73.87 | 74.18 | 8,775,918 | -1.43(-1.89%) |
Aug 20, 2015 | 75.86 | 76.29 | 75.61 | 75.61 | 5,050,973 | -0.94(-1.23%) |
Aug 19, 2015 | 76.59 | 77.07 | 76.10 | 76.55 | 2,833,223 | -0.34(-0.44%) |
Aug 18, 2015 | 77.05 | 77.05 | 76.58 | 76.89 | 2,782,318 | -0.10(-0.14%) |
Aug 17, 2015 | 76.50 | 77.01 | 75.98 | 76.99 | 2,915,789 | +0.13(+0.17%) |
Aug 14, 2015 | 76.13 | 76.89 | 75.86 | 76.87 | 3,045,820 | +0.67(+0.87%) |
Aug 13, 2015 | 76.28 | 76.61 | 75.95 | 76.20 | 2,445,546 | -0.19(-0.24%) |
Aug 12, 2015 | 76.20 | 76.61 | 75.44 | 76.39 | 5,207,197 | -0.13(-0.17%) |
Aug 11, 2015 | 76.25 | 76.87 | 76.19 | 76.51 | 4,664,181 | -0.33(-0.43%) |
Aug 10, 2015 | 76.35 | 76.88 | 76.35 | 76.84 | 3,620,403 | +0.96(+1.26%) |
Aug 07, 2015 | 76.02 | 76.08 | 75.41 | 75.88 | 4,014,984 | -0.22(-0.28%) |
Aug 06, 2015 | 76.61 | 76.69 | 75.93 | 76.10 | 2,749,398 | -0.38(-0.50%) |
Aug 05, 2015 | 76.56 | 77.31 | 76.48 | 76.48 | 4,302,747 | +0.22(+0.29%) |
Aug 04, 2015 | 76.46 | 76.61 | 75.95 | 76.25 | 3,270,647 | -0.08(-0.11%) |