Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 75.15 | 75.40 | 73.76 | 73.90 | 6,775,225 | -0.97(-1.29%) |
Oct 29, 2015 | 74.46 | 75.68 | 74.24 | 74.86 | 6,406,703 | +0.35(+0.47%) |
Oct 28, 2015 | 75.05 | 75.58 | 73.73 | 74.52 | 8,878,534 | -0.12(-0.16%) |
Oct 27, 2015 | 77.91 | 77.91 | 74.62 | 74.63 | 11,859,895 | -4.08(-5.18%) |
Oct 26, 2015 | 79.91 | 80.38 | 78.58 | 78.71 | 5,659,403 | -1.45(-1.81%) |
Oct 23, 2015 | 80.57 | 81.27 | 79.53 | 80.16 | 5,984,097 | -0.07(-0.09%) |
Oct 22, 2015 | 79.82 | 80.69 | 79.02 | 80.23 | 8,462,326 | +2.98(+3.85%) |
Oct 21, 2015 | 77.99 | 78.47 | 77.07 | 77.25 | 5,137,292 | -0.27(-0.35%) |
Oct 20, 2015 | 76.67 | 77.93 | 76.20 | 77.53 | 4,092,557 | +0.85(+1.11%) |
Oct 19, 2015 | 76.55 | 76.74 | 75.72 | 76.67 | 4,826,750 | -0.19(-0.25%) |
Oct 16, 2015 | 78.26 | 78.35 | 76.54 | 76.87 | 5,544,822 | -1.09(-1.40%) |
Oct 15, 2015 | 77.47 | 78.18 | 76.91 | 77.96 | 3,961,393 | +1.12(+1.45%) |
Oct 14, 2015 | 77.28 | 77.53 | 76.58 | 76.84 | 6,440,485 | -0.74(-0.95%) |
Oct 13, 2015 | 78.11 | 78.78 | 77.53 | 77.58 | 4,291,915 | -1.21(-1.53%) |
Oct 12, 2015 | 80.02 | 80.22 | 77.91 | 78.78 | 6,626,249 | -1.47(-1.83%) |
Oct 09, 2015 | 80.84 | 81.28 | 79.54 | 80.26 | 5,367,524 | -0.01(-0.01%) |
Oct 08, 2015 | 78.21 | 80.46 | 78.15 | 80.26 | 5,006,680 | +1.60(+2.04%) |
Oct 07, 2015 | 77.92 | 79.60 | 77.53 | 78.66 | 5,166,914 | +1.42(+1.84%) |
Oct 06, 2015 | 77.58 | 77.82 | 77.05 | 77.24 | 4,607,942 | -0.26(-0.34%) |
Oct 05, 2015 | 75.86 | 77.82 | 75.77 | 77.50 | 6,364,410 | +1.50(+1.97%) |
Oct 02, 2015 | 73.40 | 76.03 | 73.24 | 76.00 | 6,458,863 | +1.24(+1.66%) |
Oct 01, 2015 | 73.81 | 74.96 | 73.70 | 74.76 | 8,368,381 | +1.65(+2.25%) |
Sep 30, 2015 | 72.70 | 73.22 | 71.94 | 73.12 | 6,301,976 | +1.54(+2.15%) |
Sep 29, 2015 | 70.50 | 71.66 | 70.25 | 71.58 | 5,970,378 | +1.31(+1.86%) |
Sep 28, 2015 | 70.86 | 71.67 | 70.17 | 70.27 | 6,575,034 | -1.34(-1.87%) |
Sep 25, 2015 | 71.33 | 72.22 | 70.78 | 71.61 | 6,477,403 | +1.46(+2.07%) |
Sep 24, 2015 | 70.11 | 70.47 | 69.36 | 70.16 | 6,705,776 | -0.70(-0.99%) |
Sep 23, 2015 | 71.46 | 71.99 | 70.70 | 70.86 | 4,161,817 | -0.82(-1.14%) |
Sep 22, 2015 | 71.93 | 72.00 | 70.83 | 71.68 | 5,763,634 | -1.31(-1.79%) |
Sep 21, 2015 | 72.75 | 73.89 | 72.49 | 72.99 | 5,661,658 | +0.39(+0.54%) |
Sep 18, 2015 | 73.28 | 73.65 | 72.43 | 72.60 | 8,928,959 | -1.60(-2.16%) |
Sep 17, 2015 | 73.88 | 75.39 | 73.86 | 74.20 | 5,443,423 | -0.06(-0.08%) |
Sep 16, 2015 | 72.71 | 74.55 | 72.70 | 74.26 | 7,240,855 | +1.50(+2.06%) |
Sep 15, 2015 | 71.27 | 72.94 | 71.08 | 72.76 | 6,130,702 | +1.86(+2.62%) |
Sep 14, 2015 | 71.56 | 71.56 | 70.74 | 70.90 | 5,414,614 | -0.32(-0.45%) |
Sep 11, 2015 | 72.02 | 72.02 | 70.91 | 71.22 | 6,159,549 | -0.81(-1.13%) |
Sep 10, 2015 | 71.87 | 72.43 | 71.54 | 72.04 | 5,008,053 | +0.12(+0.17%) |
Sep 09, 2015 | 73.07 | 73.66 | 71.76 | 71.91 | 6,241,776 | -0.75(-1.04%) |
Sep 08, 2015 | 71.95 | 72.80 | 71.54 | 72.66 | 9,828,277 | +2.55(+3.63%) |
Sep 04, 2015 | 70.30 | 70.12 | 70.12 | 70.12 | 6,823,609 | -0.76(-1.07%) |
Sep 03, 2015 | 71.08 | 71.43 | 70.70 | 70.88 | 7,343,992 | +0.49(+0.69%) |
Sep 02, 2015 | 69.77 | 70.40 | 68.78 | 70.39 | 8,360,838 | +1.43(+2.07%) |
Sep 01, 2015 | 69.17 | 69.88 | 68.64 | 68.96 | 6,748,126 | -1.95(-2.75%) |
Aug 31, 2015 | 71.87 | 72.02 | 70.90 | 70.91 | 6,480,234 | -0.95(-1.32%) |
Aug 28, 2015 | 71.21 | 72.11 | 71.13 | 71.86 | 6,836,592 | +0.50(+0.71%) |
Aug 27, 2015 | 69.76 | 71.40 | 69.59 | 71.36 | 12,988,042 | +2.26(+3.27%) |
Aug 26, 2015 | 67.89 | 69.27 | 67.15 | 69.10 | 15,052,467 | +2.91(+4.39%) |
Aug 25, 2015 | 70.00 | 70.04 | 66.15 | 66.19 | 11,187,429 | -1.73(-2.54%) |
Aug 24, 2015 | 66.70 | 69.99 | 65.16 | 67.92 | 12,556,014 | -3.11(-4.38%) |
Aug 21, 2015 | 72.60 | 73.03 | 71.00 | 71.03 | 11,671,270 | -2.36(-3.21%) |
Aug 20, 2015 | 74.46 | 74.65 | 73.39 | 73.39 | 10,094,444 | -2.33(-3.08%) |
Aug 19, 2015 | 75.80 | 76.49 | 75.49 | 75.72 | 4,747,186 | -0.51(-0.67%) |
Aug 18, 2015 | 76.13 | 76.32 | 75.90 | 76.23 | 4,689,951 | +0.03(+0.04%) |
Aug 17, 2015 | 75.97 | 76.38 | 75.60 | 76.20 | 3,380,495 | +0.00(+0.00%) |
Aug 14, 2015 | 75.85 | 76.48 | 75.85 | 76.20 | 2,771,926 | +0.03(+0.04%) |
Aug 13, 2015 | 76.12 | 76.44 | 75.69 | 76.17 | 3,672,316 | -0.10(-0.13%) |
Aug 12, 2015 | 75.27 | 76.48 | 74.98 | 76.26 | 4,654,714 | +0.42(+0.55%) |
Aug 11, 2015 | 76.21 | 76.55 | 75.60 | 75.84 | 4,826,927 | -0.96(-1.25%) |
Aug 10, 2015 | 76.45 | 77.13 | 76.45 | 76.81 | 5,937,979 | +0.81(+1.06%) |
Aug 07, 2015 | 76.86 | 77.11 | 75.92 | 76.00 | 4,312,318 | -1.07(-1.39%) |
Aug 06, 2015 | 78.20 | 78.27 | 76.93 | 77.07 | 6,891,115 | -1.04(-1.34%) |
Aug 05, 2015 | 79.21 | 79.68 | 78.04 | 78.11 | 5,636,282 | -0.53(-0.68%) |
Aug 04, 2015 | 79.04 | 79.53 | 78.03 | 78.65 | 7,362,363 | -0.62(-0.78%) |