Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 81.20 | 81.45 | 80.13 | 80.17 | 11,525,414 | -0.80(-0.99%) |
Oct 29, 2015 | 80.21 | 82.13 | 79.84 | 80.97 | 14,541,143 | +0.80(+1.00%) |
Oct 28, 2015 | 80.81 | 80.97 | 78.54 | 80.17 | 23,999,808 | -2.10(-2.55%) |
Oct 27, 2015 | 81.10 | 82.38 | 80.58 | 82.27 | 21,263,430 | +1.73(+2.14%) |
Oct 26, 2015 | 80.55 | 81.82 | 79.66 | 80.54 | 14,706,367 | +0.47(+0.59%) |
Oct 23, 2015 | 80.41 | 81.30 | 78.22 | 80.06 | 20,233,476 | +0.29(+0.36%) |
Oct 22, 2015 | 75.62 | 81.12 | 74.44 | 79.78 | 33,369,284 | +4.35(+5.77%) |
Oct 21, 2015 | 76.21 | 76.31 | 73.67 | 75.42 | 13,290,098 | +0.05(+0.07%) |
Oct 20, 2015 | 76.68 | 77.07 | 74.99 | 75.37 | 13,709,369 | -1.45(-1.88%) |
Oct 19, 2015 | 76.10 | 76.99 | 75.51 | 76.82 | 10,297,509 | +0.58(+0.76%) |
Oct 16, 2015 | 75.59 | 76.64 | 75.26 | 76.24 | 13,455,146 | +0.88(+1.17%) |
Oct 15, 2015 | 72.72 | 75.39 | 72.36 | 75.36 | 12,760,044 | +2.41(+3.30%) |
Oct 14, 2015 | 72.93 | 74.10 | 72.74 | 72.95 | 12,912,464 | +0.15(+0.20%) |
Oct 13, 2015 | 73.33 | 74.01 | 72.66 | 72.80 | 12,692,200 | -0.98(-1.33%) |
Oct 12, 2015 | 74.94 | 75.05 | 73.68 | 73.78 | 11,949,242 | -0.85(-1.13%) |
Oct 09, 2015 | 75.08 | 75.48 | 73.73 | 74.62 | 11,629,445 | -0.12(-0.16%) |
Oct 08, 2015 | 74.16 | 75.00 | 72.71 | 74.74 | 15,958,756 | +0.40(+0.54%) |
Oct 07, 2015 | 72.65 | 74.73 | 72.29 | 74.34 | 16,801,438 | +2.02(+2.80%) |
Oct 06, 2015 | 73.27 | 73.33 | 70.47 | 72.32 | 20,179,398 | -1.28(-1.73%) |
Oct 05, 2015 | 74.13 | 75.10 | 72.41 | 73.59 | 19,602,632 | +0.73(+1.00%) |
Oct 02, 2015 | 70.83 | 72.89 | 69.97 | 72.87 | 25,820,466 | +0.01(+0.01%) |
Oct 01, 2015 | 73.06 | 73.24 | 71.43 | 72.86 | 18,077,394 | +0.06(+0.08%) |
Sep 30, 2015 | 72.98 | 73.93 | 71.86 | 72.80 | 21,323,208 | +1.62(+2.28%) |
Sep 29, 2015 | 70.49 | 72.47 | 69.12 | 71.18 | 24,836,374 | +0.89(+1.27%) |
Sep 28, 2015 | 73.44 | 73.59 | 70.12 | 70.29 | 32,236,078 | -3.96(-5.33%) |
Sep 25, 2015 | 77.13 | 77.23 | 73.54 | 74.24 | 21,579,044 | -1.76(-2.31%) |
Sep 24, 2015 | 77.40 | 77.96 | 75.26 | 76.00 | 18,157,606 | -2.21(-2.82%) |
Sep 23, 2015 | 78.94 | 79.17 | 77.63 | 78.21 | 10,754,020 | -0.76(-0.96%) |
Sep 22, 2015 | 77.10 | 79.36 | 76.26 | 78.97 | 20,015,284 | +0.57(+0.73%) |
Sep 21, 2015 | 80.90 | 81.09 | 77.54 | 78.40 | 20,418,632 | -2.00(-2.49%) |
Sep 18, 2015 | 81.27 | 82.20 | 80.23 | 80.40 | 17,745,878 | -2.35(-2.84%) |
Sep 17, 2015 | 82.21 | 84.01 | 81.37 | 82.75 | 13,295,319 | +0.43(+0.52%) |
Sep 16, 2015 | 82.09 | 82.85 | 81.17 | 82.32 | 10,934,565 | -0.01(-0.02%) |
Sep 15, 2015 | 81.15 | 82.90 | 80.70 | 82.33 | 10,714,475 | +1.26(+1.55%) |
Sep 14, 2015 | 81.16 | 81.28 | 80.37 | 81.07 | 10,123,230 | +0.11(+0.14%) |
Sep 11, 2015 | 78.92 | 81.01 | 78.47 | 80.96 | 12,711,777 | +1.76(+2.22%) |
Sep 10, 2015 | 76.80 | 80.13 | 76.71 | 79.20 | 14,038,316 | +2.53(+3.30%) |
Sep 09, 2015 | 78.43 | 78.61 | 76.46 | 76.67 | 10,688,437 | -0.80(-1.03%) |
Sep 08, 2015 | 76.69 | 77.51 | 76.00 | 77.47 | 13,522,431 | +2.10(+2.78%) |
Sep 04, 2015 | 74.61 | 75.37 | 75.37 | 75.37 | 13,996,614 | +0.11(+0.15%) |
Sep 03, 2015 | 77.48 | 77.54 | 75.10 | 75.26 | 13,431,842 | -1.74(-2.26%) |
Sep 02, 2015 | 76.39 | 77.03 | 74.60 | 77.00 | 15,583,607 | +2.05(+2.74%) |
Sep 01, 2015 | 75.49 | 77.27 | 74.59 | 74.95 | 18,335,212 | -2.64(-3.41%) |
Aug 31, 2015 | 79.33 | 80.00 | 77.27 | 77.59 | 15,886,152 | -2.00(-2.51%) |
Aug 28, 2015 | 78.99 | 80.34 | 78.86 | 79.60 | 14,564,546 | -0.16(-0.19%) |
Aug 27, 2015 | 80.08 | 80.94 | 78.04 | 79.75 | 19,781,766 | +0.76(+0.96%) |
Aug 26, 2015 | 78.22 | 79.09 | 75.66 | 78.99 | 21,155,904 | +3.25(+4.29%) |
Aug 25, 2015 | 77.86 | 79.68 | 75.74 | 75.74 | 25,021,112 | +1.41(+1.89%) |
Aug 24, 2015 | 71.86 | 78.78 | 63.51 | 74.33 | 34,841,196 | -3.45(-4.44%) |
Aug 21, 2015 | 81.63 | 82.14 | 77.79 | 77.79 | 30,791,336 | -5.21(-6.28%) |
Aug 20, 2015 | 84.82 | 85.73 | 82.97 | 83.00 | 12,433,601 | -2.82(-3.29%) |
Aug 19, 2015 | 86.15 | 86.55 | 85.22 | 85.82 | 10,161,398 | -0.63(-0.73%) |
Aug 18, 2015 | 86.06 | 86.92 | 85.66 | 86.45 | 8,034,901 | +0.47(+0.55%) |
Aug 17, 2015 | 84.99 | 86.32 | 84.93 | 85.98 | 9,649,644 | +0.61(+0.71%) |
Aug 14, 2015 | 84.68 | 85.57 | 84.60 | 85.37 | 7,492,747 | +0.30(+0.35%) |
Aug 13, 2015 | 85.85 | 86.19 | 85.06 | 85.08 | 8,580,709 | -0.78(-0.90%) |
Aug 12, 2015 | 84.82 | 86.01 | 83.86 | 85.85 | 9,492,200 | +0.47(+0.55%) |
Aug 11, 2015 | 85.02 | 86.29 | 84.69 | 85.38 | 8,888,850 | -0.72(-0.83%) |
Aug 10, 2015 | 85.47 | 86.49 | 85.30 | 86.09 | 10,529,112 | +1.58(+1.87%) |
Aug 07, 2015 | 85.13 | 85.15 | 83.55 | 84.51 | 13,094,313 | -0.64(-0.75%) |
Aug 06, 2015 | 88.21 | 88.24 | 84.79 | 85.15 | 14,563,436 | -2.48(-2.83%) |
Aug 05, 2015 | 88.40 | 88.67 | 87.42 | 87.63 | 10,928,748 | -0.16(-0.18%) |
Aug 04, 2015 | 88.32 | 88.89 | 87.56 | 87.79 | 10,655,654 | -0.54(-0.61%) |