Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 78.28 | 78.51 | 77.87 | 77.94 | 4,272,539 | -0.34(-0.43%) |
Oct 29, 2015 | 77.75 | 78.40 | 77.47 | 78.28 | 3,651,298 | +0.64(+0.82%) |
Oct 28, 2015 | 78.07 | 78.23 | 77.00 | 77.65 | 4,682,522 | -0.36(-0.46%) |
Oct 27, 2015 | 77.77 | 79.11 | 77.14 | 78.00 | 6,799,866 | -2.33(-2.90%) |
Oct 26, 2015 | 80.91 | 81.20 | 80.17 | 80.33 | 4,606,300 | -0.47(-0.58%) |
Oct 23, 2015 | 81.14 | 81.14 | 79.80 | 80.80 | 5,366,548 | +0.28(+0.35%) |
Oct 22, 2015 | 80.05 | 80.67 | 79.93 | 80.52 | 4,719,008 | +0.89(+1.11%) |
Oct 21, 2015 | 79.30 | 80.51 | 79.30 | 79.64 | 4,367,007 | +0.53(+0.67%) |
Oct 20, 2015 | 78.68 | 79.27 | 78.57 | 79.11 | 2,972,248 | +0.23(+0.29%) |
Oct 19, 2015 | 78.34 | 78.93 | 78.34 | 78.88 | 3,035,770 | +0.23(+0.30%) |
Oct 16, 2015 | 78.73 | 78.83 | 78.18 | 78.65 | 2,753,477 | +0.11(+0.14%) |
Oct 15, 2015 | 78.19 | 78.67 | 77.87 | 78.53 | 3,763,535 | +0.71(+0.91%) |
Oct 14, 2015 | 78.19 | 78.41 | 77.59 | 77.82 | 2,944,175 | -0.33(-0.43%) |
Oct 13, 2015 | 78.42 | 79.13 | 78.14 | 78.15 | 4,045,638 | -0.84(-1.06%) |
Oct 12, 2015 | 78.37 | 78.99 | 78.19 | 78.99 | 2,369,256 | +0.55(+0.70%) |
Oct 09, 2015 | 78.21 | 78.82 | 78.15 | 78.44 | 3,196,316 | +0.23(+0.29%) |
Oct 08, 2015 | 77.33 | 78.34 | 77.22 | 78.21 | 3,555,013 | +0.86(+1.12%) |
Oct 07, 2015 | 77.16 | 77.91 | 76.75 | 77.35 | 3,866,511 | +0.61(+0.80%) |
Oct 06, 2015 | 77.09 | 77.13 | 76.27 | 76.74 | 3,091,604 | -0.08(-0.10%) |
Oct 05, 2015 | 75.47 | 77.16 | 75.47 | 76.81 | 4,081,740 | +1.63(+2.16%) |
Oct 02, 2015 | 73.43 | 75.19 | 73.36 | 75.19 | 4,698,317 | +0.61(+0.81%) |
Oct 01, 2015 | 74.90 | 74.98 | 74.01 | 74.58 | 4,035,675 | -0.08(-0.11%) |
Sep 30, 2015 | 74.86 | 75.13 | 74.13 | 74.67 | 3,945,444 | +0.42(+0.56%) |
Sep 29, 2015 | 73.57 | 74.38 | 73.33 | 74.25 | 3,457,722 | +0.66(+0.89%) |
Sep 28, 2015 | 74.08 | 74.51 | 73.53 | 73.59 | 3,303,001 | -1.13(-1.51%) |
Sep 25, 2015 | 74.20 | 75.30 | 73.90 | 74.72 | 4,354,097 | +0.95(+1.29%) |
Sep 24, 2015 | 73.53 | 74.10 | 73.05 | 73.77 | 5,056,983 | -0.05(-0.07%) |
Sep 23, 2015 | 74.41 | 74.52 | 73.82 | 73.82 | 4,488,161 | -0.71(-0.95%) |
Sep 22, 2015 | 74.52 | 75.11 | 74.18 | 74.53 | 4,767,282 | -0.86(-1.14%) |
Sep 21, 2015 | 74.52 | 75.45 | 74.33 | 75.39 | 4,024,314 | +1.01(+1.35%) |
Sep 18, 2015 | 75.59 | 75.62 | 74.20 | 74.39 | 6,777,243 | -1.74(-2.29%) |
Sep 17, 2015 | 75.94 | 77.01 | 75.55 | 76.13 | 5,128,044 | +0.41(+0.54%) |
Sep 16, 2015 | 75.62 | 75.89 | 74.86 | 75.72 | 4,278,822 | -0.33(-0.44%) |
Sep 15, 2015 | 74.07 | 76.26 | 73.89 | 76.05 | 6,882,005 | +2.66(+3.62%) |
Sep 14, 2015 | 73.58 | 73.68 | 73.02 | 73.40 | 2,363,363 | -0.13(-0.17%) |
Sep 11, 2015 | 72.99 | 73.53 | 72.77 | 73.52 | 2,814,042 | +0.27(+0.37%) |
Sep 10, 2015 | 73.43 | 73.80 | 72.99 | 73.25 | 3,870,389 | -0.17(-0.24%) |
Sep 09, 2015 | 74.64 | 74.79 | 73.30 | 73.43 | 3,665,526 | -0.67(-0.90%) |
Sep 08, 2015 | 73.26 | 74.13 | 72.89 | 74.09 | 3,777,350 | +1.99(+2.76%) |
Sep 04, 2015 | 72.02 | 72.10 | 72.10 | 72.10 | 4,406,708 | -1.11(-1.52%) |
Sep 03, 2015 | 73.53 | 73.73 | 72.95 | 73.21 | 4,388,455 | +0.05(+0.06%) |
Sep 02, 2015 | 72.85 | 73.18 | 72.01 | 73.17 | 4,730,449 | +1.14(+1.59%) |
Sep 01, 2015 | 72.49 | 73.21 | 71.72 | 72.03 | 6,831,624 | -1.85(-2.51%) |
Aug 31, 2015 | 74.36 | 74.37 | 73.77 | 73.88 | 3,822,773 | -0.75(-1.00%) |
Aug 28, 2015 | 74.62 | 74.97 | 74.06 | 74.63 | 3,672,391 | -0.39(-0.51%) |
Aug 27, 2015 | 73.76 | 75.08 | 73.69 | 75.01 | 6,264,823 | +1.91(+2.61%) |
Aug 26, 2015 | 72.34 | 73.21 | 70.85 | 73.11 | 7,780,922 | +1.64(+2.30%) |
Aug 25, 2015 | 73.80 | 74.08 | 71.43 | 71.47 | 7,959,069 | -0.79(-1.10%) |
Aug 24, 2015 | 71.66 | 73.73 | 71.12 | 72.26 | 10,480,818 | -2.75(-3.66%) |
Aug 21, 2015 | 75.78 | 76.32 | 74.69 | 75.01 | 8,679,304 | -1.45(-1.89%) |
Aug 20, 2015 | 76.70 | 77.14 | 76.45 | 76.45 | 4,995,367 | -0.95(-1.23%) |
Aug 19, 2015 | 77.44 | 77.93 | 76.95 | 77.41 | 2,802,032 | -0.34(-0.44%) |
Aug 18, 2015 | 77.91 | 77.91 | 77.43 | 77.75 | 2,751,688 | -0.11(-0.14%) |
Aug 17, 2015 | 77.35 | 77.87 | 76.82 | 77.85 | 2,883,689 | +0.13(+0.17%) |
Aug 14, 2015 | 76.97 | 77.75 | 76.70 | 77.72 | 3,012,289 | +0.67(+0.87%) |
Aug 13, 2015 | 77.13 | 77.47 | 76.79 | 77.05 | 2,418,623 | -0.19(-0.24%) |
Aug 12, 2015 | 77.04 | 77.46 | 76.28 | 77.24 | 5,149,871 | -0.13(-0.17%) |
Aug 11, 2015 | 77.10 | 77.73 | 77.04 | 77.37 | 4,612,833 | -0.33(-0.43%) |
Aug 10, 2015 | 77.20 | 77.73 | 77.20 | 77.70 | 3,580,546 | +0.97(+1.26%) |
Aug 07, 2015 | 76.87 | 76.92 | 76.25 | 76.73 | 3,970,783 | -0.22(-0.28%) |
Aug 06, 2015 | 77.46 | 77.54 | 76.77 | 76.95 | 2,719,130 | -0.38(-0.50%) |
Aug 05, 2015 | 77.41 | 78.17 | 77.33 | 77.33 | 4,255,378 | +0.23(+0.29%) |
Aug 04, 2015 | 77.31 | 77.46 | 76.80 | 77.10 | 3,234,641 | -0.08(-0.11%) |