Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 79.38 | 79.84 | 78.97 | 78.99 | 13,456,405 | -0.27(-0.34%) |
Oct 29, 2015 | 78.55 | 79.38 | 78.27 | 79.25 | 8,110,295 | +0.70(+0.89%) |
Oct 28, 2015 | 78.53 | 78.56 | 77.79 | 78.56 | 9,281,316 | +0.23(+0.29%) |
Oct 27, 2015 | 78.12 | 78.88 | 77.95 | 78.33 | 11,362,319 | +0.20(+0.25%) |
Oct 26, 2015 | 78.22 | 78.40 | 77.78 | 78.13 | 9,671,863 | -0.29(-0.37%) |
Oct 23, 2015 | 78.09 | 78.87 | 77.81 | 78.42 | 11,740,556 | +0.61(+0.78%) |
Oct 22, 2015 | 76.50 | 78.03 | 75.94 | 77.81 | 12,647,397 | +1.49(+1.95%) |
Oct 21, 2015 | 76.34 | 76.79 | 75.89 | 76.33 | 9,072,925 | +0.03(+0.04%) |
Oct 20, 2015 | 76.58 | 76.81 | 76.08 | 76.30 | 7,727,960 | -0.27(-0.36%) |
Oct 19, 2015 | 76.66 | 76.77 | 76.08 | 76.57 | 11,160,564 | -0.23(-0.31%) |
Oct 16, 2015 | 76.52 | 76.86 | 76.15 | 76.80 | 12,145,237 | +0.85(+1.12%) |
Oct 15, 2015 | 74.27 | 76.11 | 74.16 | 75.95 | 12,230,213 | +2.05(+2.77%) |
Oct 14, 2015 | 74.44 | 75.02 | 73.58 | 73.90 | 11,360,639 | -0.72(-0.96%) |
Oct 13, 2015 | 74.11 | 75.23 | 73.73 | 74.62 | 16,323,534 | -0.42(-0.56%) |
Oct 12, 2015 | 74.33 | 75.42 | 74.26 | 75.05 | 11,456,096 | +0.48(+0.65%) |
Oct 09, 2015 | 74.38 | 75.02 | 74.10 | 74.56 | 10,564,797 | +0.23(+0.30%) |
Oct 08, 2015 | 74.05 | 74.42 | 73.34 | 74.33 | 9,069,555 | +0.08(+0.11%) |
Oct 07, 2015 | 73.69 | 74.60 | 73.05 | 74.26 | 12,108,250 | +1.22(+1.67%) |
Oct 06, 2015 | 73.90 | 74.01 | 72.39 | 73.04 | 10,699,828 | -1.05(-1.41%) |
Oct 05, 2015 | 73.64 | 74.13 | 73.55 | 74.08 | 12,047,919 | +0.65(+0.88%) |
Oct 02, 2015 | 72.04 | 73.47 | 71.80 | 73.44 | 10,703,453 | +0.59(+0.82%) |
Oct 01, 2015 | 73.04 | 73.37 | 71.74 | 72.84 | 12,376,343 | -0.14(-0.19%) |
Sep 30, 2015 | 73.59 | 73.86 | 72.39 | 72.98 | 14,031,561 | +0.24(+0.33%) |
Sep 29, 2015 | 72.11 | 73.36 | 71.79 | 72.74 | 14,734,949 | +1.31(+1.83%) |
Sep 28, 2015 | 70.91 | 71.98 | 70.28 | 71.43 | 18,332,396 | +0.29(+0.41%) |
Sep 25, 2015 | 72.65 | 72.81 | 70.96 | 71.14 | 13,806,910 | -1.16(-1.60%) |
Sep 24, 2015 | 72.33 | 72.66 | 71.75 | 72.30 | 9,474,805 | -0.40(-0.55%) |
Sep 23, 2015 | 72.87 | 73.26 | 72.36 | 72.70 | 7,173,324 | -0.20(-0.27%) |
Sep 22, 2015 | 72.13 | 73.05 | 71.84 | 72.90 | 13,582,115 | +0.09(+0.12%) |
Sep 21, 2015 | 73.39 | 73.96 | 72.22 | 72.81 | 9,021,903 | -0.20(-0.28%) |
Sep 18, 2015 | 73.55 | 74.05 | 72.90 | 73.01 | 18,177,262 | -1.13(-1.53%) |
Sep 17, 2015 | 73.90 | 75.20 | 73.74 | 74.15 | 10,562,741 | +0.18(+0.24%) |
Sep 16, 2015 | 73.87 | 74.13 | 73.35 | 73.97 | 7,201,798 | +0.16(+0.22%) |
Sep 15, 2015 | 73.33 | 74.07 | 72.86 | 73.80 | 8,992,578 | +0.84(+1.16%) |
Sep 14, 2015 | 72.63 | 73.42 | 72.33 | 72.96 | 10,166,819 | +0.30(+0.42%) |
Sep 11, 2015 | 72.27 | 72.71 | 71.77 | 72.65 | 9,441,343 | +0.16(+0.23%) |
Sep 10, 2015 | 72.01 | 73.08 | 71.63 | 72.49 | 10,691,491 | +0.39(+0.54%) |
Sep 09, 2015 | 74.26 | 74.40 | 71.95 | 72.10 | 9,445,464 | -1.34(-1.83%) |
Sep 08, 2015 | 72.78 | 73.47 | 72.33 | 73.44 | 14,573,596 | +2.06(+2.88%) |
Sep 04, 2015 | 71.60 | 71.39 | 71.39 | 71.39 | 14,065,839 | -1.04(-1.44%) |
Sep 03, 2015 | 73.22 | 73.56 | 72.13 | 72.43 | 11,545,652 | -0.56(-0.76%) |
Sep 02, 2015 | 72.84 | 73.08 | 72.32 | 72.98 | 14,731,683 | +0.99(+1.37%) |
Sep 01, 2015 | 72.15 | 72.62 | 71.50 | 72.00 | 18,664,716 | -1.48(-2.01%) |
Aug 31, 2015 | 74.18 | 74.40 | 73.16 | 73.47 | 11,618,069 | -0.93(-1.25%) |
Aug 28, 2015 | 75.00 | 75.28 | 73.79 | 74.40 | 11,767,956 | -0.82(-1.09%) |
Aug 27, 2015 | 75.13 | 75.37 | 73.76 | 75.23 | 14,237,780 | +0.87(+1.17%) |
Aug 26, 2015 | 72.64 | 74.44 | 71.50 | 74.36 | 18,851,380 | +3.42(+4.83%) |
Aug 25, 2015 | 74.81 | 74.82 | 70.68 | 70.93 | 20,044,154 | -1.63(-2.25%) |
Aug 24, 2015 | 71.21 | 74.44 | 63.94 | 72.57 | 32,789,250 | -2.14(-2.87%) |
Aug 21, 2015 | 76.01 | 77.02 | 74.67 | 74.71 | 20,646,384 | -1.94(-2.53%) |
Aug 20, 2015 | 76.77 | 77.68 | 76.65 | 76.65 | 13,686,412 | -0.40(-0.52%) |
Aug 19, 2015 | 76.95 | 77.58 | 76.64 | 77.05 | 9,850,003 | -0.05(-0.06%) |
Aug 18, 2015 | 77.00 | 77.34 | 76.83 | 77.10 | 9,819,670 | -0.39(-0.50%) |
Aug 17, 2015 | 76.38 | 77.49 | 76.08 | 77.49 | 8,895,529 | +0.82(+1.07%) |
Aug 14, 2015 | 76.29 | 76.68 | 75.94 | 76.66 | 6,672,875 | +0.26(+0.34%) |
Aug 13, 2015 | 76.61 | 76.80 | 76.15 | 76.41 | 6,506,160 | -0.18(-0.23%) |
Aug 12, 2015 | 76.35 | 76.60 | 75.58 | 76.59 | 9,805,061 | -0.23(-0.30%) |
Aug 11, 2015 | 76.85 | 77.08 | 76.63 | 76.82 | 8,612,771 | -0.61(-0.78%) |
Aug 10, 2015 | 77.25 | 77.63 | 77.16 | 77.42 | 7,905,161 | +0.73(+0.95%) |
Aug 07, 2015 | 76.83 | 76.87 | 76.16 | 76.70 | 7,769,117 | -0.17(-0.22%) |
Aug 06, 2015 | 77.97 | 78.05 | 76.82 | 76.87 | 9,006,537 | -1.12(-1.44%) |
Aug 05, 2015 | 78.03 | 78.36 | 77.86 | 77.99 | 5,890,880 | +0.56(+0.72%) |
Aug 04, 2015 | 77.91 | 77.98 | 77.32 | 77.43 | 7,740,098 | -0.17(-0.22%) |