Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 78.26 | 79.31 | 78.26 | 78.71 | 1,511,169 | +0.37(+0.48%) |
Oct 29, 2015 | 80.02 | 80.08 | 78.21 | 78.33 | 1,511,649 | -2.36(-2.92%) |
Oct 28, 2015 | 78.26 | 80.69 | 78.26 | 80.69 | 1,159,897 | +1.86(+2.36%) |
Oct 27, 2015 | 78.46 | 79.26 | 77.68 | 78.83 | 1,783,654 | +0.05(+0.06%) |
Oct 26, 2015 | 77.94 | 79.92 | 77.34 | 78.79 | 2,141,099 | +1.00(+1.28%) |
Oct 23, 2015 | 77.29 | 77.82 | 76.01 | 77.79 | 2,128,794 | +0.54(+0.69%) |
Oct 22, 2015 | 75.04 | 77.50 | 73.30 | 77.25 | 6,327,880 | +8.30(+12.04%) |
Oct 21, 2015 | 72.48 | 72.75 | 68.84 | 68.95 | 2,625,874 | -3.83(-5.27%) |
Oct 20, 2015 | 72.40 | 73.11 | 71.24 | 72.78 | 1,177,619 | +0.05(+0.07%) |
Oct 19, 2015 | 72.08 | 72.94 | 71.56 | 72.74 | 1,432,164 | +0.38(+0.53%) |
Oct 16, 2015 | 71.85 | 72.49 | 71.51 | 72.35 | 1,631,204 | +0.59(+0.83%) |
Oct 15, 2015 | 70.89 | 71.95 | 70.56 | 71.76 | 2,336,311 | +1.24(+1.75%) |
Oct 14, 2015 | 71.25 | 71.81 | 70.23 | 70.52 | 1,447,395 | -0.98(-1.37%) |
Oct 13, 2015 | 72.40 | 72.83 | 71.33 | 71.50 | 2,654,700 | -1.09(-1.51%) |
Oct 12, 2015 | 72.86 | 73.13 | 72.28 | 72.59 | 1,794,380 | -0.29(-0.39%) |
Oct 09, 2015 | 69.83 | 72.97 | 69.83 | 72.88 | 1,792,647 | +1.42(+1.99%) |
Oct 08, 2015 | 69.27 | 71.76 | 68.81 | 71.46 | 1,438,376 | +2.02(+2.91%) |
Oct 07, 2015 | 68.80 | 69.45 | 68.05 | 69.44 | 1,566,107 | +0.76(+1.10%) |
Oct 06, 2015 | 69.35 | 69.51 | 68.24 | 68.68 | 2,287,162 | -1.02(-1.46%) |
Oct 05, 2015 | 69.15 | 70.15 | 69.03 | 69.70 | 1,431,602 | +1.08(+1.58%) |
Oct 02, 2015 | 66.31 | 68.62 | 65.67 | 68.61 | 1,527,236 | +1.41(+2.10%) |
Oct 01, 2015 | 66.52 | 67.32 | 66.01 | 67.20 | 1,797,733 | +0.79(+1.18%) |
Sep 30, 2015 | 65.38 | 66.53 | 64.85 | 66.42 | 1,967,625 | +1.59(+2.45%) |
Sep 29, 2015 | 65.96 | 66.18 | 64.68 | 64.83 | 2,277,819 | -1.57(-2.37%) |
Sep 28, 2015 | 68.80 | 69.19 | 66.39 | 66.40 | 1,993,493 | -2.55(-3.70%) |
Sep 25, 2015 | 70.44 | 71.09 | 68.51 | 68.95 | 2,813,438 | -1.01(-1.44%) |
Sep 24, 2015 | 68.80 | 70.20 | 68.70 | 69.96 | 1,713,437 | +0.55(+0.79%) |
Sep 23, 2015 | 70.46 | 71.59 | 68.61 | 69.41 | 2,647,660 | +0.24(+0.35%) |
Sep 22, 2015 | 69.21 | 70.02 | 68.25 | 69.17 | 1,323,338 | -0.73(-1.04%) |
Sep 21, 2015 | 69.57 | 70.21 | 69.08 | 69.90 | 1,154,695 | +0.58(+0.84%) |
Sep 18, 2015 | 69.15 | 70.95 | 69.10 | 69.31 | 5,489,648 | -0.76(-1.08%) |
Sep 17, 2015 | 69.91 | 71.08 | 69.73 | 70.07 | 2,550,444 | +0.12(+0.16%) |
Sep 16, 2015 | 69.15 | 70.04 | 69.01 | 69.96 | 1,749,900 | +0.69(+1.00%) |
Sep 15, 2015 | 67.97 | 69.42 | 67.57 | 69.27 | 2,857,401 | +1.49(+2.19%) |
Sep 14, 2015 | 68.00 | 68.45 | 67.27 | 67.78 | 2,103,476 | +0.23(+0.34%) |
Sep 11, 2015 | 66.84 | 67.75 | 66.46 | 67.55 | 1,997,851 | +0.54(+0.80%) |
Sep 10, 2015 | 65.86 | 67.75 | 65.86 | 67.01 | 1,360,253 | +0.93(+1.41%) |
Sep 09, 2015 | 67.60 | 67.84 | 65.94 | 66.08 | 3,354,295 | -0.87(-1.30%) |
Sep 08, 2015 | 66.37 | 66.99 | 65.31 | 66.96 | 2,304,662 | +1.87(+2.87%) |
Sep 04, 2015 | 64.15 | 65.09 | 65.09 | 65.09 | 1,781,592 | +0.02(+0.03%) |
Sep 03, 2015 | 64.93 | 66.25 | 64.69 | 65.07 | 2,351,851 | +0.46(+0.71%) |
Sep 02, 2015 | 63.83 | 64.62 | 62.71 | 64.61 | 2,902,909 | +1.91(+3.04%) |
Sep 01, 2015 | 63.64 | 64.18 | 62.42 | 62.70 | 2,430,792 | -2.60(-3.98%) |
Aug 31, 2015 | 65.78 | 65.97 | 64.93 | 65.30 | 2,269,747 | -0.56(-0.84%) |
Aug 28, 2015 | 66.16 | 66.45 | 65.47 | 65.85 | 2,133,533 | -0.86(-1.29%) |
Aug 27, 2015 | 66.27 | 67.41 | 65.33 | 66.72 | 2,323,524 | +1.13(+1.72%) |
Aug 26, 2015 | 65.24 | 65.64 | 63.47 | 65.58 | 2,615,662 | +2.12(+3.34%) |
Aug 25, 2015 | 66.40 | 66.47 | 63.42 | 63.47 | 2,846,272 | -0.79(-1.22%) |
Aug 24, 2015 | 67.23 | 70.86 | 63.66 | 64.25 | 4,736,998 | -6.61(-9.32%) |
Aug 21, 2015 | 72.23 | 72.80 | 70.85 | 70.86 | 1,931,058 | -1.87(-2.57%) |
Aug 20, 2015 | 73.59 | 74.03 | 72.72 | 72.73 | 1,178,685 | -1.69(-2.27%) |
Aug 19, 2015 | 74.49 | 75.18 | 73.86 | 74.41 | 836,770 | -0.45(-0.60%) |
Aug 18, 2015 | 74.58 | 75.01 | 74.42 | 74.86 | 1,212,027 | +0.34(+0.45%) |
Aug 17, 2015 | 74.10 | 74.56 | 73.66 | 74.53 | 953,984 | +0.18(+0.25%) |
Aug 14, 2015 | 73.74 | 74.82 | 73.41 | 74.35 | 1,570,865 | +0.72(+0.98%) |
Aug 13, 2015 | 73.53 | 73.92 | 72.63 | 73.63 | 2,409,397 | +0.36(+0.50%) |
Aug 12, 2015 | 71.80 | 73.59 | 71.10 | 73.26 | 3,533,252 | +1.17(+1.62%) |
Aug 11, 2015 | 72.58 | 72.72 | 71.43 | 72.09 | 1,670,536 | -0.89(-1.22%) |
Aug 10, 2015 | 72.77 | 73.07 | 72.18 | 72.99 | 1,319,999 | +0.83(+1.16%) |
Aug 07, 2015 | 72.30 | 72.76 | 71.64 | 72.15 | 1,306,132 | -0.44(-0.61%) |
Aug 06, 2015 | 74.06 | 74.15 | 72.54 | 72.59 | 2,274,077 | -1.19(-1.61%) |
Aug 05, 2015 | 73.54 | 74.50 | 73.08 | 73.78 | 2,472,903 | +0.86(+1.18%) |
Aug 04, 2015 | 72.47 | 72.97 | 72.42 | 72.92 | 3,228,892 | +0.18(+0.25%) |