Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 79.39 | 79.85 | 78.98 | 79.00 | 13,454,277 | -0.27(-0.34%) |
Oct 29, 2015 | 78.56 | 79.39 | 78.29 | 79.26 | 8,109,012 | +0.70(+0.89%) |
Oct 28, 2015 | 78.55 | 78.57 | 77.80 | 78.57 | 9,279,848 | +0.23(+0.29%) |
Oct 27, 2015 | 78.13 | 78.90 | 77.96 | 78.34 | 11,360,522 | +0.20(+0.25%) |
Oct 26, 2015 | 78.23 | 78.41 | 77.79 | 78.15 | 9,670,333 | -0.29(-0.37%) |
Oct 23, 2015 | 78.10 | 78.88 | 77.83 | 78.44 | 11,738,699 | +0.61(+0.78%) |
Oct 22, 2015 | 76.51 | 78.04 | 75.95 | 77.83 | 12,645,396 | +1.49(+1.95%) |
Oct 21, 2015 | 76.35 | 76.80 | 75.90 | 76.34 | 9,071,490 | +0.03(+0.04%) |
Oct 20, 2015 | 76.59 | 76.82 | 76.09 | 76.31 | 7,726,737 | -0.27(-0.36%) |
Oct 19, 2015 | 76.67 | 76.79 | 76.09 | 76.58 | 11,158,799 | -0.23(-0.31%) |
Oct 16, 2015 | 76.53 | 76.87 | 76.16 | 76.82 | 12,143,316 | +0.85(+1.12%) |
Oct 15, 2015 | 74.28 | 76.12 | 74.17 | 75.96 | 12,228,279 | +2.05(+2.77%) |
Oct 14, 2015 | 74.45 | 75.03 | 73.60 | 73.92 | 11,358,842 | -0.72(-0.96%) |
Oct 13, 2015 | 74.12 | 75.25 | 73.74 | 74.64 | 16,320,952 | -0.42(-0.56%) |
Oct 12, 2015 | 74.34 | 75.43 | 74.27 | 75.06 | 11,454,284 | +0.48(+0.65%) |
Oct 09, 2015 | 74.39 | 75.03 | 74.11 | 74.57 | 10,563,126 | +0.23(+0.30%) |
Oct 08, 2015 | 74.06 | 74.44 | 73.35 | 74.35 | 9,068,120 | +0.08(+0.11%) |
Oct 07, 2015 | 73.70 | 74.61 | 73.06 | 74.27 | 12,106,335 | +1.22(+1.67%) |
Oct 06, 2015 | 73.91 | 74.02 | 72.40 | 73.05 | 10,698,135 | -1.05(-1.41%) |
Oct 05, 2015 | 73.65 | 74.14 | 73.56 | 74.10 | 12,046,013 | +0.65(+0.88%) |
Oct 02, 2015 | 72.05 | 73.48 | 71.81 | 73.45 | 10,701,760 | +0.59(+0.82%) |
Oct 01, 2015 | 73.06 | 73.38 | 71.75 | 72.85 | 12,374,386 | -0.14(-0.19%) |
Sep 30, 2015 | 73.60 | 73.87 | 72.40 | 72.99 | 14,029,341 | +0.24(+0.33%) |
Sep 29, 2015 | 72.13 | 73.38 | 71.80 | 72.75 | 14,732,618 | +1.31(+1.83%) |
Sep 28, 2015 | 70.92 | 71.99 | 70.30 | 71.45 | 18,329,496 | +0.29(+0.41%) |
Sep 25, 2015 | 72.67 | 72.82 | 70.97 | 71.16 | 13,804,726 | -1.16(-1.60%) |
Sep 24, 2015 | 72.34 | 72.67 | 71.76 | 72.31 | 9,473,306 | -0.40(-0.55%) |
Sep 23, 2015 | 72.88 | 73.27 | 72.38 | 72.71 | 7,172,190 | -0.20(-0.27%) |
Sep 22, 2015 | 72.14 | 73.06 | 71.85 | 72.91 | 13,579,966 | +0.09(+0.12%) |
Sep 21, 2015 | 73.40 | 73.97 | 72.23 | 72.82 | 9,020,476 | -0.20(-0.28%) |
Sep 18, 2015 | 73.56 | 74.06 | 72.92 | 73.02 | 18,174,386 | -1.13(-1.53%) |
Sep 17, 2015 | 73.92 | 75.21 | 73.75 | 74.16 | 10,561,070 | +0.18(+0.24%) |
Sep 16, 2015 | 73.88 | 74.14 | 73.36 | 73.98 | 7,200,659 | +0.16(+0.22%) |
Sep 15, 2015 | 73.34 | 74.08 | 72.87 | 73.81 | 8,991,156 | +0.84(+1.16%) |
Sep 14, 2015 | 72.64 | 73.43 | 72.34 | 72.97 | 10,165,211 | +0.30(+0.42%) |
Sep 11, 2015 | 72.28 | 72.72 | 71.78 | 72.67 | 9,439,849 | +0.16(+0.23%) |
Sep 10, 2015 | 72.02 | 73.10 | 71.64 | 72.50 | 10,689,800 | +0.39(+0.54%) |
Sep 09, 2015 | 74.28 | 74.41 | 71.96 | 72.11 | 9,443,970 | -1.34(-1.83%) |
Sep 08, 2015 | 72.79 | 73.49 | 72.34 | 73.45 | 14,571,291 | +2.06(+2.88%) |
Sep 04, 2015 | 71.61 | 71.40 | 71.40 | 71.40 | 14,063,614 | -1.04(-1.44%) |
Sep 03, 2015 | 73.24 | 73.57 | 72.14 | 72.44 | 11,543,826 | -0.56(-0.76%) |
Sep 02, 2015 | 72.85 | 73.09 | 72.33 | 72.99 | 14,729,353 | +0.99(+1.37%) |
Sep 01, 2015 | 72.16 | 72.63 | 71.52 | 72.01 | 18,661,764 | -1.48(-2.01%) |
Aug 31, 2015 | 74.19 | 74.42 | 73.17 | 73.49 | 11,616,231 | -0.93(-1.25%) |
Aug 28, 2015 | 75.01 | 75.29 | 73.80 | 74.42 | 11,766,094 | -0.82(-1.09%) |
Aug 27, 2015 | 75.14 | 75.38 | 73.78 | 75.24 | 14,235,528 | +0.87(+1.17%) |
Aug 26, 2015 | 72.65 | 74.46 | 71.52 | 74.37 | 18,848,398 | +3.42(+4.83%) |
Aug 25, 2015 | 74.82 | 74.83 | 70.69 | 70.94 | 20,040,984 | -1.63(-2.25%) |
Aug 24, 2015 | 71.22 | 74.45 | 63.95 | 72.58 | 32,784,064 | -2.14(-2.87%) |
Aug 21, 2015 | 76.02 | 77.04 | 74.68 | 74.72 | 20,643,118 | -1.94(-2.53%) |
Aug 20, 2015 | 76.78 | 77.69 | 76.66 | 76.66 | 13,684,249 | -0.40(-0.52%) |
Aug 19, 2015 | 76.96 | 77.59 | 76.65 | 77.06 | 9,848,446 | -0.05(-0.06%) |
Aug 18, 2015 | 77.01 | 77.35 | 76.84 | 77.11 | 9,818,118 | -0.39(-0.50%) |
Aug 17, 2015 | 76.39 | 77.51 | 76.09 | 77.50 | 8,894,123 | +0.82(+1.07%) |
Aug 14, 2015 | 76.30 | 76.69 | 75.95 | 76.68 | 6,671,821 | +0.26(+0.34%) |
Aug 13, 2015 | 76.62 | 76.81 | 76.16 | 76.42 | 6,505,132 | -0.18(-0.23%) |
Aug 12, 2015 | 76.36 | 76.61 | 75.59 | 76.60 | 9,803,511 | -0.23(-0.30%) |
Aug 11, 2015 | 76.86 | 77.09 | 76.65 | 76.83 | 8,611,409 | -0.61(-0.78%) |
Aug 10, 2015 | 77.27 | 77.65 | 77.17 | 77.44 | 7,903,911 | +0.73(+0.95%) |
Aug 07, 2015 | 76.84 | 76.88 | 76.17 | 76.71 | 7,767,889 | -0.17(-0.22%) |
Aug 06, 2015 | 77.98 | 78.07 | 76.83 | 76.88 | 9,005,113 | -1.13(-1.44%) |
Aug 05, 2015 | 78.04 | 78.38 | 77.87 | 78.00 | 5,889,948 | +0.56(+0.72%) |
Aug 04, 2015 | 77.92 | 77.99 | 77.33 | 77.44 | 7,738,874 | -0.17(-0.22%) |