Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 77.13 | 77.35 | 76.73 | 76.79 | 4,336,512 | -0.34(-0.43%) |
Oct 29, 2015 | 76.61 | 77.24 | 76.32 | 77.13 | 3,705,970 | +0.63(+0.82%) |
Oct 28, 2015 | 76.92 | 77.08 | 75.86 | 76.50 | 4,752,634 | -0.35(-0.46%) |
Oct 27, 2015 | 76.62 | 77.94 | 76.00 | 76.85 | 6,901,682 | -2.30(-2.90%) |
Oct 26, 2015 | 79.71 | 80.00 | 78.98 | 79.15 | 4,675,271 | -0.46(-0.58%) |
Oct 23, 2015 | 79.95 | 79.95 | 78.62 | 79.61 | 5,446,902 | +0.28(+0.35%) |
Oct 22, 2015 | 78.87 | 79.48 | 78.75 | 79.33 | 4,789,666 | +0.87(+1.11%) |
Oct 21, 2015 | 78.13 | 79.33 | 78.13 | 78.46 | 4,432,394 | +0.52(+0.67%) |
Oct 20, 2015 | 77.52 | 78.10 | 77.41 | 77.94 | 3,016,751 | +0.22(+0.29%) |
Oct 19, 2015 | 77.19 | 77.76 | 77.19 | 77.72 | 3,081,225 | +0.23(+0.30%) |
Oct 16, 2015 | 77.57 | 77.66 | 77.03 | 77.49 | 2,794,705 | +0.11(+0.14%) |
Oct 15, 2015 | 77.04 | 77.51 | 76.72 | 77.37 | 3,819,887 | +0.70(+0.91%) |
Oct 14, 2015 | 77.04 | 77.25 | 76.44 | 76.67 | 2,988,259 | -0.33(-0.43%) |
Oct 13, 2015 | 77.26 | 77.96 | 76.99 | 77.00 | 4,106,214 | -0.83(-1.06%) |
Oct 12, 2015 | 77.21 | 77.83 | 77.04 | 77.83 | 2,404,731 | +0.54(+0.70%) |
Oct 09, 2015 | 77.06 | 77.66 | 76.99 | 77.28 | 3,244,175 | +0.22(+0.29%) |
Oct 08, 2015 | 76.19 | 77.18 | 76.08 | 77.06 | 3,608,243 | +0.85(+1.12%) |
Oct 07, 2015 | 76.02 | 76.76 | 75.61 | 76.21 | 3,924,404 | +0.60(+0.80%) |
Oct 06, 2015 | 75.95 | 75.99 | 75.15 | 75.61 | 3,137,895 | -0.07(-0.10%) |
Oct 05, 2015 | 74.35 | 76.02 | 74.35 | 75.68 | 4,142,857 | +1.60(+2.16%) |
Oct 02, 2015 | 72.35 | 74.08 | 72.28 | 74.08 | 4,768,666 | +0.60(+0.81%) |
Oct 01, 2015 | 73.80 | 73.88 | 72.92 | 73.48 | 4,096,101 | -0.08(-0.11%) |
Sep 30, 2015 | 73.76 | 74.02 | 73.03 | 73.56 | 4,004,520 | +0.41(+0.56%) |
Sep 29, 2015 | 72.48 | 73.28 | 72.25 | 73.15 | 3,509,495 | +0.65(+0.89%) |
Sep 28, 2015 | 72.99 | 73.41 | 72.45 | 72.51 | 3,352,457 | -1.11(-1.51%) |
Sep 25, 2015 | 73.11 | 74.19 | 72.81 | 73.62 | 4,419,292 | +0.94(+1.29%) |
Sep 24, 2015 | 72.45 | 73.01 | 71.98 | 72.68 | 5,132,702 | -0.05(-0.07%) |
Sep 23, 2015 | 73.31 | 73.42 | 72.73 | 72.73 | 4,555,362 | -0.70(-0.95%) |
Sep 22, 2015 | 73.42 | 74.00 | 73.09 | 73.43 | 4,838,663 | -0.85(-1.14%) |
Sep 21, 2015 | 73.42 | 74.33 | 73.23 | 74.28 | 4,084,571 | +0.99(+1.35%) |
Sep 18, 2015 | 74.47 | 74.50 | 73.11 | 73.29 | 6,878,720 | -1.71(-2.29%) |
Sep 17, 2015 | 74.82 | 75.88 | 74.44 | 75.00 | 5,204,827 | +0.40(+0.54%) |
Sep 16, 2015 | 74.50 | 74.77 | 73.76 | 74.60 | 4,342,890 | -0.33(-0.44%) |
Sep 15, 2015 | 72.98 | 75.14 | 72.80 | 74.93 | 6,985,050 | +2.62(+3.62%) |
Sep 14, 2015 | 72.50 | 72.60 | 71.95 | 72.31 | 2,398,750 | -0.13(-0.17%) |
Sep 11, 2015 | 71.91 | 72.45 | 71.70 | 72.44 | 2,856,177 | +0.27(+0.37%) |
Sep 10, 2015 | 72.34 | 72.71 | 71.92 | 72.17 | 3,928,341 | -0.17(-0.24%) |
Sep 09, 2015 | 73.53 | 73.69 | 72.22 | 72.34 | 3,720,410 | -0.66(-0.90%) |
Sep 08, 2015 | 72.18 | 73.04 | 71.81 | 73.00 | 3,833,908 | +1.96(+2.76%) |
Sep 04, 2015 | 70.96 | 71.04 | 71.04 | 71.04 | 4,472,690 | -1.10(-1.52%) |
Sep 03, 2015 | 72.45 | 72.64 | 71.87 | 72.13 | 4,454,164 | +0.04(+0.06%) |
Sep 02, 2015 | 71.78 | 72.10 | 70.95 | 72.09 | 4,801,279 | +1.13(+1.59%) |
Sep 01, 2015 | 71.42 | 72.13 | 70.67 | 70.96 | 6,933,915 | -1.83(-2.51%) |
Aug 31, 2015 | 73.26 | 73.27 | 72.68 | 72.79 | 3,880,012 | -0.74(-1.00%) |
Aug 28, 2015 | 73.52 | 73.86 | 72.97 | 73.53 | 3,727,378 | -0.38(-0.51%) |
Aug 27, 2015 | 72.67 | 73.97 | 72.60 | 73.91 | 6,358,627 | +1.88(+2.61%) |
Aug 26, 2015 | 71.27 | 72.13 | 69.80 | 72.03 | 7,897,427 | +1.62(+2.30%) |
Aug 25, 2015 | 72.72 | 72.98 | 70.37 | 70.41 | 8,078,241 | -0.78(-1.10%) |
Aug 24, 2015 | 70.61 | 72.64 | 70.07 | 71.19 | 10,637,748 | -2.71(-3.66%) |
Aug 21, 2015 | 74.66 | 75.20 | 73.59 | 73.90 | 8,809,260 | -1.42(-1.89%) |
Aug 20, 2015 | 75.57 | 76.00 | 75.32 | 75.32 | 5,070,163 | -0.94(-1.23%) |
Aug 19, 2015 | 76.30 | 76.78 | 75.81 | 76.26 | 2,843,987 | -0.34(-0.44%) |
Aug 18, 2015 | 76.76 | 76.76 | 76.29 | 76.60 | 2,792,889 | -0.10(-0.14%) |
Aug 17, 2015 | 76.21 | 76.72 | 75.69 | 76.70 | 2,926,867 | +0.13(+0.17%) |
Aug 14, 2015 | 75.84 | 76.60 | 75.57 | 76.58 | 3,057,392 | +0.66(+0.87%) |
Aug 13, 2015 | 75.99 | 76.32 | 75.66 | 75.91 | 2,454,837 | -0.19(-0.24%) |
Aug 12, 2015 | 75.91 | 76.32 | 75.16 | 76.10 | 5,226,981 | -0.13(-0.17%) |
Aug 11, 2015 | 75.96 | 76.58 | 75.90 | 76.22 | 4,681,902 | -0.33(-0.43%) |
Aug 10, 2015 | 76.06 | 76.59 | 76.06 | 76.55 | 3,634,159 | +0.95(+1.26%) |
Aug 07, 2015 | 75.74 | 75.79 | 75.12 | 75.60 | 4,030,239 | -0.21(-0.28%) |
Aug 06, 2015 | 76.32 | 76.40 | 75.64 | 75.81 | 2,759,844 | -0.38(-0.50%) |
Aug 05, 2015 | 76.27 | 77.02 | 76.19 | 76.19 | 4,319,095 | +0.22(+0.29%) |
Aug 04, 2015 | 76.17 | 76.32 | 75.66 | 75.97 | 3,283,074 | -0.08(-0.11%) |