Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 87.48 | 87.86 | 85.79 | 86.80 | 1,775,305 | -0.39(-0.45%) |
Oct 29, 2015 | 87.74 | 87.90 | 86.44 | 87.20 | 1,324,534 | -0.56(-0.63%) |
Oct 28, 2015 | 87.01 | 87.90 | 86.51 | 87.75 | 1,197,000 | +0.97(+1.12%) |
Oct 27, 2015 | 86.26 | 87.19 | 85.97 | 86.78 | 1,571,769 | -0.19(-0.22%) |
Oct 26, 2015 | 86.90 | 87.39 | 86.11 | 86.97 | 1,467,691 | +0.11(+0.12%) |
Oct 23, 2015 | 87.29 | 87.61 | 86.02 | 86.86 | 1,479,360 | +0.47(+0.55%) |
Oct 22, 2015 | 86.00 | 86.94 | 83.67 | 86.38 | 4,444,162 | +6.00(+7.46%) |
Oct 21, 2015 | 81.06 | 81.39 | 80.20 | 80.39 | 1,469,581 | -0.37(-0.46%) |
Oct 20, 2015 | 80.18 | 81.63 | 79.97 | 80.76 | 1,429,487 | +0.29(+0.37%) |
Oct 19, 2015 | 80.47 | 81.44 | 80.27 | 80.46 | 1,528,242 | -0.22(-0.27%) |
Oct 16, 2015 | 81.08 | 81.10 | 80.11 | 80.68 | 1,086,390 | -0.18(-0.22%) |
Oct 15, 2015 | 80.85 | 81.18 | 79.95 | 80.86 | 1,291,315 | +0.25(+0.30%) |
Oct 14, 2015 | 82.13 | 82.19 | 80.43 | 80.62 | 1,179,802 | -1.55(-1.88%) |
Oct 13, 2015 | 82.60 | 83.26 | 81.99 | 82.17 | 741,093 | -0.97(-1.17%) |
Oct 12, 2015 | 83.19 | 83.54 | 83.19 | 83.14 | 746,667 | -0.03(-0.04%) |
Oct 09, 2015 | 83.54 | 84.45 | 82.97 | 83.17 | 1,364,827 | -0.16(-0.19%) |
Oct 08, 2015 | 81.95 | 83.89 | 81.40 | 83.33 | 1,187,419 | +1.06(+1.29%) |
Oct 07, 2015 | 82.26 | 83.12 | 81.17 | 82.26 | 830,842 | +0.46(+0.56%) |
Oct 06, 2015 | 81.72 | 82.31 | 81.31 | 81.81 | 831,249 | +0.07(+0.09%) |
Oct 05, 2015 | 80.46 | 81.90 | 80.46 | 81.73 | 1,380,460 | +1.91(+2.39%) |
Oct 02, 2015 | 77.72 | 79.82 | 77.72 | 79.82 | 1,710,927 | +0.69(+0.87%) |
Oct 01, 2015 | 79.40 | 79.77 | 78.42 | 79.14 | 1,403,770 | -0.29(-0.37%) |
Sep 30, 2015 | 78.66 | 79.58 | 77.96 | 79.43 | 1,713,235 | +1.70(+2.19%) |
Sep 29, 2015 | 79.23 | 79.51 | 77.45 | 77.73 | 1,676,476 | -1.44(-1.82%) |
Sep 28, 2015 | 79.99 | 80.18 | 79.05 | 79.17 | 829,361 | -1.38(-1.72%) |
Sep 25, 2015 | 81.00 | 81.10 | 80.20 | 80.55 | 902,874 | +0.07(+0.09%) |
Sep 24, 2015 | 79.89 | 80.61 | 79.32 | 80.48 | 1,403,172 | -0.32(-0.40%) |
Sep 23, 2015 | 81.47 | 81.58 | 80.21 | 80.80 | 1,096,505 | -0.39(-0.47%) |
Sep 22, 2015 | 81.24 | 81.66 | 80.71 | 81.18 | 1,402,690 | -1.30(-1.58%) |
Sep 21, 2015 | 82.51 | 83.16 | 82.02 | 82.49 | 710,422 | +0.33(+0.40%) |
Sep 18, 2015 | 81.97 | 82.97 | 81.80 | 82.16 | 2,510,057 | -0.52(-0.63%) |
Sep 17, 2015 | 87.46 | 87.46 | 82.49 | 82.68 | 1,344,288 | -0.61(-0.74%) |
Sep 16, 2015 | 82.67 | 83.71 | 82.59 | 83.30 | 1,124,254 | +0.37(+0.44%) |
Sep 15, 2015 | 81.44 | 83.17 | 81.09 | 82.93 | 1,343,236 | +1.83(+2.26%) |
Sep 14, 2015 | 81.72 | 81.81 | 80.81 | 81.09 | 896,698 | -0.71(-0.87%) |
Sep 11, 2015 | 80.62 | 81.83 | 80.33 | 81.81 | 1,047,704 | +0.94(+1.16%) |
Sep 10, 2015 | 80.96 | 81.58 | 80.42 | 80.86 | 876,089 | -0.29(-0.36%) |
Sep 09, 2015 | 82.83 | 83.30 | 81.03 | 81.16 | 941,091 | -0.97(-1.19%) |
Sep 08, 2015 | 81.65 | 82.16 | 81.03 | 82.13 | 1,031,882 | +2.04(+2.55%) |
Sep 04, 2015 | 80.11 | 80.09 | 80.09 | 80.09 | 985,051 | -1.23(-1.51%) |
Sep 03, 2015 | 81.18 | 82.03 | 80.96 | 81.32 | 1,012,491 | +0.16(+0.20%) |
Sep 02, 2015 | 80.97 | 81.16 | 80.18 | 81.16 | 1,888,997 | +1.05(+1.31%) |
Sep 01, 2015 | 80.77 | 81.17 | 79.77 | 80.11 | 2,189,387 | -2.57(-3.11%) |
Aug 31, 2015 | 81.86 | 83.34 | 81.59 | 82.68 | 1,850,318 | +0.83(+1.01%) |
Aug 28, 2015 | 81.65 | 82.02 | 80.79 | 81.85 | 1,198,026 | -0.19(-0.23%) |
Aug 27, 2015 | 80.80 | 82.22 | 80.28 | 82.04 | 2,300,119 | +2.35(+2.95%) |
Aug 26, 2015 | 78.78 | 79.92 | 77.25 | 79.69 | 3,199,980 | +2.59(+3.36%) |
Aug 25, 2015 | 80.77 | 81.13 | 77.03 | 77.10 | 2,856,391 | -1.61(-2.05%) |
Aug 24, 2015 | 78.20 | 80.93 | 74.27 | 78.71 | 3,646,703 | -3.67(-4.46%) |
Aug 21, 2015 | 84.57 | 84.86 | 82.31 | 82.38 | 2,803,271 | -2.78(-3.26%) |
Aug 20, 2015 | 85.61 | 85.87 | 85.11 | 85.16 | 1,730,171 | -0.98(-1.13%) |
Aug 19, 2015 | 85.92 | 86.68 | 85.47 | 86.14 | 1,269,917 | -0.07(-0.09%) |
Aug 18, 2015 | 86.16 | 86.51 | 85.80 | 86.21 | 1,184,378 | +0.09(+0.10%) |
Aug 17, 2015 | 85.59 | 86.33 | 85.10 | 86.12 | 798,035 | +0.27(+0.31%) |
Aug 14, 2015 | 85.36 | 85.97 | 85.10 | 85.85 | 1,060,942 | +0.74(+0.87%) |
Aug 13, 2015 | 84.47 | 85.37 | 84.33 | 85.11 | 1,092,861 | -0.15(-0.18%) |
Aug 12, 2015 | 85.02 | 85.56 | 84.03 | 85.27 | 1,421,284 | -0.27(-0.31%) |
Aug 11, 2015 | 85.40 | 85.60 | 84.94 | 85.53 | 1,451,243 | -0.79(-0.92%) |
Aug 10, 2015 | 86.07 | 86.98 | 86.07 | 86.33 | 1,828,284 | +1.06(+1.24%) |
Aug 07, 2015 | 85.64 | 85.81 | 85.15 | 85.27 | 1,400,597 | -0.42(-0.48%) |
Aug 06, 2015 | 85.89 | 86.29 | 85.31 | 85.68 | 1,169,404 | -0.07(-0.08%) |
Aug 05, 2015 | 84.57 | 85.93 | 84.57 | 85.75 | 2,295,668 | +1.07(+1.26%) |
Aug 04, 2015 | 84.66 | 85.05 | 84.35 | 84.68 | 1,364,353 | +0.19(+0.22%) |