Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 74.11 | 74.49 | 72.10 | 73.89 | 945,204 | -0.36(-0.48%) |
Oct 29, 2015 | 73.07 | 75.00 | 71.50 | 74.25 | 1,323,609 | +1.25(+1.71%) |
Oct 28, 2015 | 71.68 | 73.55 | 71.39 | 73.00 | 808,895 | +1.10(+1.53%) |
Oct 27, 2015 | 70.74 | 72.56 | 70.47 | 71.90 | 1,175,156 | +0.69(+0.97%) |
Oct 26, 2015 | 71.07 | 71.55 | 70.30 | 71.21 | 704,428 | +0.83(+1.18%) |
Oct 23, 2015 | 69.80 | 70.72 | 68.66 | 70.38 | 1,034,756 | +1.53(+2.22%) |
Oct 22, 2015 | 68.02 | 68.88 | 67.64 | 68.85 | 1,174,075 | +0.72(+1.06%) |
Oct 21, 2015 | 69.90 | 69.90 | 66.76 | 68.13 | 1,558,254 | -1.25(-1.80%) |
Oct 20, 2015 | 73.71 | 74.96 | 69.09 | 69.38 | 2,376,360 | -4.70(-6.34%) |
Oct 19, 2015 | 74.16 | 74.93 | 73.83 | 74.08 | 745,809 | +0.13(+0.18%) |
Oct 16, 2015 | 75.85 | 75.85 | 73.87 | 73.95 | 767,474 | -1.65(-2.18%) |
Oct 15, 2015 | 73.26 | 75.61 | 72.88 | 75.60 | 852,935 | +2.77(+3.80%) |
Oct 14, 2015 | 74.06 | 75.15 | 72.66 | 72.83 | 910,093 | -1.44(-1.94%) |
Oct 13, 2015 | 77.69 | 78.60 | 73.08 | 74.27 | 1,996,615 | -3.98(-5.09%) |
Oct 12, 2015 | 78.31 | 78.73 | 77.57 | 78.25 | 285,380 | +0.11(+0.14%) |
Oct 09, 2015 | 77.11 | 78.73 | 75.91 | 78.14 | 591,971 | +1.35(+1.76%) |
Oct 08, 2015 | 77.04 | 77.30 | 75.45 | 76.79 | 682,909 | -0.36(-0.47%) |
Oct 07, 2015 | 75.09 | 77.25 | 74.76 | 77.15 | 730,461 | +2.50(+3.35%) |
Oct 06, 2015 | 75.54 | 76.44 | 74.18 | 74.65 | 461,816 | -1.18(-1.56%) |
Oct 05, 2015 | 74.72 | 75.97 | 74.51 | 75.83 | 691,799 | +1.19(+1.59%) |
Oct 02, 2015 | 71.80 | 74.86 | 71.65 | 74.64 | 648,697 | +1.81(+2.49%) |
Oct 01, 2015 | 73.25 | 74.41 | 71.73 | 72.83 | 774,526 | -0.34(-0.46%) |
Sep 30, 2015 | 71.15 | 73.61 | 71.15 | 73.17 | 672,617 | +2.84(+4.04%) |
Sep 29, 2015 | 70.79 | 71.22 | 69.41 | 70.33 | 902,965 | -0.39(-0.55%) |
Sep 28, 2015 | 73.86 | 74.11 | 70.65 | 70.72 | 607,132 | -3.56(-4.79%) |
Sep 25, 2015 | 74.28 | 74.44 | 72.57 | 74.28 | 653,774 | +0.76(+1.03%) |
Sep 24, 2015 | 74.20 | 74.80 | 71.65 | 73.52 | 569,118 | -0.36(-0.49%) |
Sep 23, 2015 | 74.82 | 75.07 | 73.75 | 73.88 | 356,975 | -1.01(-1.35%) |
Sep 22, 2015 | 75.02 | 76.11 | 74.36 | 74.89 | 490,183 | -1.06(-1.40%) |
Sep 21, 2015 | 75.27 | 76.50 | 75.01 | 75.95 | 663,842 | +0.96(+1.28%) |
Sep 18, 2015 | 74.81 | 76.80 | 74.70 | 74.99 | 1,330,708 | -0.73(-0.96%) |
Sep 17, 2015 | 74.43 | 76.74 | 74.02 | 75.72 | 525,519 | +1.59(+2.14%) |
Sep 16, 2015 | 74.37 | 74.37 | 73.06 | 74.13 | 659,323 | -0.01(-0.01%) |
Sep 15, 2015 | 72.99 | 74.37 | 72.27 | 74.14 | 402,032 | +1.80(+2.49%) |
Sep 14, 2015 | 73.13 | 73.14 | 71.93 | 72.34 | 369,954 | -0.75(-1.03%) |
Sep 11, 2015 | 72.88 | 72.95 | 72.11 | 73.09 | 264,077 | -0.12(-0.16%) |
Sep 10, 2015 | 72.77 | 73.67 | 71.68 | 73.21 | 486,363 | +0.12(+0.16%) |
Sep 09, 2015 | 75.45 | 75.53 | 72.92 | 73.09 | 706,182 | -1.45(-1.95%) |
Sep 08, 2015 | 73.87 | 74.61 | 72.77 | 74.54 | 847,524 | +2.41(+3.34%) |
Sep 04, 2015 | 70.70 | 72.13 | 72.13 | 72.13 | 710,500 | +0.54(+0.75%) |
Sep 03, 2015 | 69.81 | 71.99 | 69.81 | 71.59 | 541,276 | +1.80(+2.58%) |
Sep 02, 2015 | 70.32 | 70.82 | 68.63 | 69.79 | 947,617 | +0.14(+0.20%) |
Sep 01, 2015 | 70.73 | 71.65 | 69.40 | 69.65 | 688,024 | -2.73(-3.77%) |
Aug 31, 2015 | 72.75 | 73.90 | 72.00 | 72.38 | 524,390 | -1.22(-1.66%) |
Aug 28, 2015 | 72.66 | 73.66 | 71.91 | 73.60 | 617,406 | +0.81(+1.11%) |
Aug 27, 2015 | 70.44 | 72.86 | 70.44 | 72.79 | 1,012,880 | +3.07(+4.40%) |
Aug 26, 2015 | 70.72 | 70.72 | 68.81 | 69.72 | 1,291,458 | +0.46(+0.66%) |
Aug 25, 2015 | 66.76 | 70.35 | 66.76 | 69.26 | 1,868,142 | +3.64(+5.55%) |
Aug 24, 2015 | 65.86 | 68.18 | 63.37 | 65.62 | 1,125,756 | -2.10(-3.10%) |
Aug 21, 2015 | 69.06 | 69.36 | 67.28 | 67.72 | 1,166,486 | -1.93(-2.77%) |
Aug 20, 2015 | 71.85 | 71.99 | 69.39 | 69.65 | 1,189,297 | -3.29(-4.51%) |
Aug 19, 2015 | 73.73 | 74.17 | 72.63 | 72.94 | 733,154 | -0.84(-1.14%) |
Aug 18, 2015 | 76.10 | 76.10 | 73.35 | 73.78 | 893,951 | -2.77(-3.62%) |
Aug 17, 2015 | 74.94 | 76.61 | 73.96 | 76.55 | 739,217 | +1.68(+2.24%) |
Aug 14, 2015 | 74.70 | 75.19 | 74.10 | 74.87 | 439,169 | -0.12(-0.16%) |
Aug 13, 2015 | 73.92 | 75.48 | 73.02 | 74.99 | 475,598 | +0.92(+1.24%) |
Aug 12, 2015 | 72.87 | 74.54 | 72.50 | 74.07 | 744,834 | -0.11(-0.15%) |
Aug 11, 2015 | 75.87 | 76.94 | 74.09 | 74.18 | 761,836 | -2.46(-3.21%) |
Aug 10, 2015 | 77.28 | 77.79 | 76.30 | 76.64 | 1,338,231 | +0.60(+0.79%) |
Aug 07, 2015 | 74.58 | 76.16 | 73.63 | 76.04 | 1,368,948 | +1.03(+1.37%) |
Aug 06, 2015 | 76.96 | 77.00 | 67.66 | 75.01 | 3,838,901 | -3.50(-4.46%) |
Aug 05, 2015 | 84.30 | 84.63 | 78.11 | 78.51 | 1,887,632 | -6.12(-7.23%) |
Aug 04, 2015 | 85.32 | 85.99 | 84.12 | 84.63 | 543,880 | -0.39(-0.46%) |