Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 80.21 | 80.46 | 79.16 | 79.20 | 11,666,950 | -0.79(-0.99%) |
Oct 29, 2015 | 79.23 | 81.13 | 78.87 | 79.99 | 14,719,715 | +0.79(+1.00%) |
Oct 28, 2015 | 79.83 | 79.99 | 77.59 | 79.20 | 24,294,536 | -2.07(-2.55%) |
Oct 27, 2015 | 80.12 | 81.38 | 79.61 | 81.27 | 21,524,554 | +1.71(+2.14%) |
Oct 26, 2015 | 79.58 | 80.83 | 78.69 | 79.56 | 14,886,967 | +0.47(+0.59%) |
Oct 23, 2015 | 79.44 | 80.31 | 77.27 | 79.09 | 20,481,952 | +0.29(+0.36%) |
Oct 22, 2015 | 74.71 | 80.14 | 73.53 | 78.81 | 33,779,072 | +4.30(+5.77%) |
Oct 21, 2015 | 75.28 | 75.38 | 72.78 | 74.51 | 13,453,306 | +0.05(+0.07%) |
Oct 20, 2015 | 75.75 | 76.13 | 74.08 | 74.46 | 13,877,726 | -1.43(-1.88%) |
Oct 19, 2015 | 75.17 | 76.05 | 74.59 | 75.89 | 10,423,967 | +0.57(+0.76%) |
Oct 16, 2015 | 74.67 | 75.71 | 74.35 | 75.31 | 13,620,381 | +0.87(+1.17%) |
Oct 15, 2015 | 71.84 | 74.48 | 71.48 | 74.44 | 12,916,743 | +2.38(+3.30%) |
Oct 14, 2015 | 72.05 | 73.20 | 71.86 | 72.06 | 13,071,034 | +0.15(+0.20%) |
Oct 13, 2015 | 72.44 | 73.11 | 71.78 | 71.92 | 12,848,066 | -0.97(-1.33%) |
Oct 12, 2015 | 74.03 | 74.13 | 72.79 | 72.88 | 12,095,984 | -0.83(-1.13%) |
Oct 09, 2015 | 74.17 | 74.56 | 72.84 | 73.72 | 11,772,260 | -0.12(-0.16%) |
Oct 08, 2015 | 73.26 | 74.09 | 71.83 | 73.83 | 16,154,736 | +0.40(+0.54%) |
Oct 07, 2015 | 71.77 | 73.82 | 71.41 | 73.44 | 17,007,766 | +2.00(+2.80%) |
Oct 06, 2015 | 72.38 | 72.44 | 69.62 | 71.44 | 20,427,210 | -1.26(-1.73%) |
Oct 05, 2015 | 73.23 | 74.19 | 71.53 | 72.70 | 19,843,360 | +0.72(+1.00%) |
Oct 02, 2015 | 69.97 | 72.00 | 69.12 | 71.98 | 26,137,552 | +0.01(+0.01%) |
Oct 01, 2015 | 72.17 | 72.36 | 70.57 | 71.97 | 18,299,392 | +0.06(+0.08%) |
Sep 30, 2015 | 72.10 | 73.03 | 70.99 | 71.92 | 21,585,066 | +1.60(+2.28%) |
Sep 29, 2015 | 69.64 | 71.59 | 68.28 | 70.31 | 25,141,374 | +0.88(+1.27%) |
Sep 28, 2015 | 72.55 | 72.70 | 69.27 | 69.43 | 32,631,950 | -3.91(-5.33%) |
Sep 25, 2015 | 76.19 | 76.30 | 72.65 | 73.34 | 21,844,044 | -1.74(-2.31%) |
Sep 24, 2015 | 76.46 | 77.01 | 74.35 | 75.08 | 18,380,588 | -2.18(-2.82%) |
Sep 23, 2015 | 77.98 | 78.21 | 76.68 | 77.26 | 10,886,084 | -0.75(-0.96%) |
Sep 22, 2015 | 76.16 | 78.40 | 75.34 | 78.01 | 20,261,080 | +0.56(+0.73%) |
Sep 21, 2015 | 79.92 | 80.10 | 76.60 | 77.45 | 20,669,382 | -1.98(-2.49%) |
Sep 18, 2015 | 80.29 | 81.20 | 79.25 | 79.42 | 17,963,806 | -2.32(-2.84%) |
Sep 17, 2015 | 81.21 | 82.99 | 80.38 | 81.74 | 13,458,591 | +0.42(+0.52%) |
Sep 16, 2015 | 81.09 | 81.85 | 80.18 | 81.32 | 11,068,846 | -0.01(-0.02%) |
Sep 15, 2015 | 80.17 | 81.89 | 79.72 | 81.33 | 10,846,054 | +1.25(+1.55%) |
Sep 14, 2015 | 80.18 | 80.29 | 79.39 | 80.09 | 10,247,547 | +0.11(+0.14%) |
Sep 11, 2015 | 77.96 | 80.02 | 77.51 | 79.98 | 12,867,884 | +1.74(+2.22%) |
Sep 10, 2015 | 75.87 | 79.16 | 75.78 | 78.24 | 14,210,713 | +2.50(+3.30%) |
Sep 09, 2015 | 77.48 | 77.66 | 75.54 | 75.74 | 10,819,696 | -0.79(-1.03%) |
Sep 08, 2015 | 75.76 | 76.57 | 75.08 | 76.53 | 13,688,493 | +2.07(+2.78%) |
Sep 04, 2015 | 73.71 | 74.46 | 74.46 | 74.46 | 14,168,499 | +0.11(+0.15%) |
Sep 03, 2015 | 76.54 | 76.59 | 74.19 | 74.35 | 13,596,791 | -1.72(-2.26%) |
Sep 02, 2015 | 75.46 | 76.09 | 73.70 | 76.07 | 15,774,982 | +2.03(+2.74%) |
Sep 01, 2015 | 74.57 | 76.34 | 73.68 | 74.04 | 18,560,378 | -2.61(-3.41%) |
Aug 31, 2015 | 78.37 | 79.03 | 76.33 | 76.65 | 16,081,241 | -1.98(-2.51%) |
Aug 28, 2015 | 78.03 | 79.37 | 77.91 | 78.63 | 14,743,406 | -0.15(-0.19%) |
Aug 27, 2015 | 79.10 | 79.96 | 77.09 | 78.78 | 20,024,696 | +0.75(+0.96%) |
Aug 26, 2015 | 77.27 | 78.13 | 74.75 | 78.03 | 21,415,710 | +3.21(+4.29%) |
Aug 25, 2015 | 76.92 | 78.72 | 74.82 | 74.82 | 25,328,382 | +1.39(+1.89%) |
Aug 24, 2015 | 70.99 | 77.82 | 62.74 | 73.43 | 35,269,060 | -3.41(-4.44%) |
Aug 21, 2015 | 80.64 | 81.14 | 76.85 | 76.84 | 31,169,470 | -5.15(-6.28%) |
Aug 20, 2015 | 83.80 | 84.69 | 81.96 | 81.99 | 12,586,292 | -2.79(-3.29%) |
Aug 19, 2015 | 85.10 | 85.50 | 84.19 | 84.78 | 10,286,185 | -0.62(-0.73%) |
Aug 18, 2015 | 85.01 | 85.87 | 84.62 | 85.40 | 8,133,573 | +0.47(+0.55%) |
Aug 17, 2015 | 83.96 | 85.28 | 83.90 | 84.93 | 9,768,147 | +0.60(+0.71%) |
Aug 14, 2015 | 83.65 | 84.53 | 83.57 | 84.33 | 7,584,761 | +0.29(+0.35%) |
Aug 13, 2015 | 84.81 | 85.14 | 84.03 | 84.04 | 8,686,084 | -0.77(-0.90%) |
Aug 12, 2015 | 83.79 | 84.96 | 82.84 | 84.81 | 9,608,768 | +0.47(+0.55%) |
Aug 11, 2015 | 83.98 | 85.25 | 83.66 | 84.34 | 8,998,009 | -0.71(-0.83%) |
Aug 10, 2015 | 84.43 | 85.44 | 84.27 | 85.05 | 10,658,415 | +1.56(+1.87%) |
Aug 07, 2015 | 84.10 | 84.12 | 82.53 | 83.49 | 13,255,118 | -0.63(-0.75%) |
Aug 06, 2015 | 87.14 | 87.17 | 83.76 | 84.12 | 14,742,282 | -2.45(-2.83%) |
Aug 05, 2015 | 87.33 | 87.60 | 86.36 | 86.57 | 11,062,958 | -0.15(-0.18%) |
Aug 04, 2015 | 87.25 | 87.82 | 86.49 | 86.72 | 10,786,510 | -0.53(-0.61%) |