Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 74.93 | 75.07 | 72.82 | 73.08 | 7,647,295 | -1.62(-2.16%) |
Oct 29, 2015 | 75.15 | 75.78 | 74.38 | 74.69 | 5,494,665 | -0.92(-1.21%) |
Oct 28, 2015 | 76.15 | 76.61 | 75.59 | 75.61 | 2,313,272 | -0.38(-0.50%) |
Oct 27, 2015 | 75.93 | 76.13 | 75.50 | 75.99 | 1,298,145 | -0.20(-0.26%) |
Oct 26, 2015 | 76.48 | 76.78 | 75.85 | 76.19 | 1,450,390 | -0.29(-0.38%) |
Oct 23, 2015 | 77.27 | 77.41 | 75.99 | 76.48 | 2,114,196 | -0.35(-0.45%) |
Oct 22, 2015 | 76.31 | 77.00 | 76.25 | 76.83 | 2,889,422 | +1.14(+1.50%) |
Oct 21, 2015 | 76.28 | 76.56 | 75.59 | 75.69 | 1,522,791 | -0.36(-0.48%) |
Oct 20, 2015 | 76.25 | 76.64 | 75.97 | 76.06 | 1,864,149 | -0.05(-0.07%) |
Oct 19, 2015 | 77.02 | 77.19 | 75.91 | 76.11 | 2,136,841 | -0.88(-1.14%) |
Oct 16, 2015 | 76.96 | 77.31 | 76.50 | 76.99 | 1,136,767 | +0.38(+0.50%) |
Oct 15, 2015 | 76.10 | 77.16 | 76.10 | 76.61 | 2,022,377 | +1.11(+1.47%) |
Oct 14, 2015 | 75.53 | 75.87 | 75.18 | 75.50 | 1,080,814 | +0.07(+0.10%) |
Oct 13, 2015 | 76.35 | 76.47 | 75.34 | 75.43 | 1,498,170 | -1.34(-1.75%) |
Oct 12, 2015 | 76.71 | 76.91 | 76.17 | 76.77 | 1,035,863 | +0.07(+0.09%) |
Oct 09, 2015 | 76.26 | 76.91 | 76.17 | 76.70 | 1,651,324 | +0.49(+0.64%) |
Oct 08, 2015 | 75.15 | 76.27 | 74.76 | 76.21 | 1,386,154 | +0.84(+1.12%) |
Oct 07, 2015 | 75.49 | 76.12 | 75.27 | 75.37 | 2,155,465 | -0.09(-0.12%) |
Oct 06, 2015 | 75.45 | 75.74 | 74.98 | 75.46 | 2,303,846 | +0.00(+0.00%) |
Oct 05, 2015 | 74.39 | 75.57 | 73.96 | 75.46 | 1,709,686 | +1.68(+2.28%) |
Oct 02, 2015 | 72.83 | 73.81 | 72.20 | 73.78 | 2,641,883 | +0.25(+0.35%) |
Oct 01, 2015 | 73.08 | 73.72 | 72.83 | 73.52 | 3,072,589 | +0.25(+0.33%) |
Sep 30, 2015 | 72.42 | 73.35 | 72.09 | 73.28 | 3,155,455 | +1.77(+2.48%) |
Sep 29, 2015 | 70.23 | 71.63 | 69.98 | 71.51 | 2,577,650 | +1.40(+2.00%) |
Sep 28, 2015 | 71.58 | 72.27 | 70.04 | 70.11 | 2,927,513 | -2.34(-3.23%) |
Sep 25, 2015 | 72.39 | 73.46 | 71.90 | 72.45 | 2,237,888 | +1.12(+1.57%) |
Sep 24, 2015 | 70.63 | 71.49 | 69.99 | 71.33 | 1,896,109 | +0.17(+0.24%) |
Sep 23, 2015 | 70.38 | 71.22 | 70.14 | 71.16 | 2,115,459 | +0.91(+1.29%) |
Sep 22, 2015 | 70.34 | 70.72 | 69.95 | 70.25 | 1,320,365 | -1.05(-1.48%) |
Sep 21, 2015 | 71.02 | 71.66 | 70.80 | 71.31 | 2,027,851 | +0.79(+1.12%) |
Sep 18, 2015 | 71.05 | 71.74 | 70.42 | 70.52 | 2,755,538 | -1.11(-1.55%) |
Sep 17, 2015 | 70.93 | 72.53 | 70.72 | 71.62 | 2,240,538 | +0.68(+0.96%) |
Sep 16, 2015 | 70.30 | 71.22 | 70.17 | 70.94 | 1,420,309 | +0.64(+0.92%) |
Sep 15, 2015 | 69.32 | 70.60 | 69.09 | 70.30 | 1,607,051 | +0.93(+1.34%) |
Sep 14, 2015 | 69.78 | 69.81 | 68.67 | 69.37 | 1,383,972 | -0.04(-0.05%) |
Sep 11, 2015 | 68.86 | 69.43 | 68.48 | 69.41 | 2,045,542 | +0.37(+0.54%) |
Sep 10, 2015 | 69.24 | 69.75 | 68.75 | 69.04 | 2,291,017 | -0.41(-0.59%) |
Sep 09, 2015 | 71.18 | 71.33 | 69.31 | 69.44 | 2,205,210 | -1.08(-1.53%) |
Sep 08, 2015 | 71.18 | 71.31 | 69.93 | 70.53 | 2,485,349 | +0.27(+0.39%) |
Sep 04, 2015 | 71.41 | 70.25 | 70.25 | 70.25 | 2,251,480 | -1.74(-2.42%) |
Sep 03, 2015 | 71.51 | 72.39 | 71.51 | 72.00 | 2,784,811 | +0.48(+0.67%) |
Sep 02, 2015 | 70.92 | 71.52 | 70.55 | 71.52 | 1,550,022 | +1.37(+1.96%) |
Sep 01, 2015 | 71.12 | 71.34 | 69.82 | 70.14 | 3,171,575 | -2.31(-3.18%) |
Aug 31, 2015 | 72.76 | 73.01 | 72.21 | 72.45 | 1,874,063 | -0.53(-0.72%) |
Aug 28, 2015 | 72.48 | 73.00 | 72.25 | 72.98 | 2,101,827 | +0.25(+0.35%) |
Aug 27, 2015 | 71.79 | 73.07 | 71.40 | 72.72 | 2,663,250 | +1.73(+2.44%) |
Aug 26, 2015 | 70.19 | 71.19 | 69.20 | 70.99 | 2,892,067 | +2.42(+3.53%) |
Aug 25, 2015 | 71.12 | 71.38 | 68.50 | 68.57 | 4,195,414 | -0.75(-1.08%) |
Aug 24, 2015 | 68.51 | 70.86 | 66.71 | 69.32 | 6,222,289 | -2.96(-4.10%) |
Aug 21, 2015 | 73.80 | 74.22 | 72.23 | 72.28 | 3,318,042 | -2.13(-2.86%) |
Aug 20, 2015 | 75.15 | 75.34 | 74.35 | 74.41 | 2,460,049 | -1.12(-1.49%) |
Aug 19, 2015 | 75.60 | 76.49 | 75.19 | 75.53 | 2,981,354 | -0.36(-0.48%) |
Aug 18, 2015 | 75.32 | 77.16 | 74.79 | 75.90 | 6,884,536 | +0.92(+1.23%) |
Aug 17, 2015 | 78.64 | 79.68 | 74.89 | 74.97 | 12,239,531 | -5.45(-6.78%) |
Aug 14, 2015 | 80.79 | 81.00 | 79.87 | 80.42 | 3,671,824 | -0.90(-1.10%) |
Aug 13, 2015 | 80.47 | 81.92 | 80.10 | 81.32 | 2,439,758 | +0.88(+1.09%) |
Aug 12, 2015 | 80.98 | 80.98 | 79.00 | 80.44 | 2,252,384 | -1.30(-1.60%) |
Aug 11, 2015 | 80.59 | 81.81 | 80.50 | 81.75 | 2,702,720 | +0.35(+0.43%) |
Aug 10, 2015 | 82.81 | 83.01 | 81.27 | 81.39 | 2,136,581 | -0.53(-0.64%) |
Aug 07, 2015 | 81.53 | 82.14 | 80.71 | 81.92 | 1,838,582 | +0.39(+0.48%) |
Aug 06, 2015 | 82.56 | 82.81 | 81.48 | 81.53 | 1,412,627 | -0.88(-1.07%) |
Aug 05, 2015 | 82.24 | 82.62 | 81.94 | 82.41 | 1,543,988 | +0.74(+0.91%) |
Aug 04, 2015 | 81.04 | 82.18 | 80.70 | 81.66 | 1,056,167 | +0.62(+0.76%) |