Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 74.94 | 75.08 | 72.84 | 73.09 | 7,645,833 | -1.62(-2.16%) |
Oct 29, 2015 | 75.16 | 75.80 | 74.39 | 74.71 | 5,493,615 | -0.92(-1.21%) |
Oct 28, 2015 | 76.16 | 76.63 | 75.61 | 75.63 | 2,312,830 | -0.38(-0.50%) |
Oct 27, 2015 | 75.94 | 76.14 | 75.52 | 76.01 | 1,297,896 | -0.20(-0.26%) |
Oct 26, 2015 | 76.50 | 76.80 | 75.86 | 76.21 | 1,450,112 | -0.29(-0.38%) |
Oct 23, 2015 | 77.29 | 77.42 | 76.01 | 76.50 | 2,113,792 | -0.35(-0.45%) |
Oct 22, 2015 | 76.33 | 77.02 | 76.26 | 76.84 | 2,888,869 | +1.14(+1.50%) |
Oct 21, 2015 | 76.30 | 76.57 | 75.61 | 75.71 | 1,522,500 | -0.36(-0.48%) |
Oct 20, 2015 | 76.26 | 76.66 | 75.98 | 76.07 | 1,863,793 | -0.05(-0.07%) |
Oct 19, 2015 | 77.03 | 77.21 | 75.93 | 76.13 | 2,136,432 | -0.88(-1.14%) |
Oct 16, 2015 | 76.97 | 77.32 | 76.52 | 77.01 | 1,136,549 | +0.38(+0.50%) |
Oct 15, 2015 | 76.12 | 77.18 | 76.12 | 76.63 | 2,021,991 | +1.11(+1.47%) |
Oct 14, 2015 | 75.54 | 75.89 | 75.19 | 75.52 | 1,080,607 | +0.07(+0.10%) |
Oct 13, 2015 | 76.36 | 76.48 | 75.35 | 75.44 | 1,497,883 | -1.34(-1.75%) |
Oct 12, 2015 | 76.73 | 76.92 | 76.18 | 76.79 | 1,035,665 | +0.07(+0.09%) |
Oct 09, 2015 | 76.27 | 76.92 | 76.19 | 76.72 | 1,651,008 | +0.49(+0.64%) |
Oct 08, 2015 | 75.16 | 76.28 | 74.77 | 76.23 | 1,385,889 | +0.84(+1.12%) |
Oct 07, 2015 | 75.51 | 76.13 | 75.28 | 75.38 | 2,155,053 | -0.09(-0.12%) |
Oct 06, 2015 | 75.46 | 75.75 | 75.00 | 75.47 | 2,303,406 | +0.00(+0.00%) |
Oct 05, 2015 | 74.40 | 75.58 | 73.97 | 75.47 | 1,709,359 | +1.68(+2.28%) |
Oct 02, 2015 | 72.85 | 73.83 | 72.21 | 73.79 | 2,641,378 | +0.25(+0.35%) |
Oct 01, 2015 | 73.09 | 73.74 | 72.84 | 73.54 | 3,072,001 | +0.25(+0.33%) |
Sep 30, 2015 | 72.44 | 73.36 | 72.10 | 73.29 | 3,154,852 | +1.77(+2.48%) |
Sep 29, 2015 | 70.25 | 71.65 | 69.99 | 71.52 | 2,577,157 | +1.40(+1.99%) |
Sep 28, 2015 | 71.59 | 72.28 | 70.06 | 70.12 | 2,926,953 | -2.34(-3.23%) |
Sep 25, 2015 | 72.40 | 73.47 | 71.91 | 72.46 | 2,237,460 | +1.12(+1.57%) |
Sep 24, 2015 | 70.65 | 71.50 | 70.00 | 71.35 | 1,895,746 | +0.17(+0.24%) |
Sep 23, 2015 | 70.39 | 71.24 | 70.16 | 71.17 | 2,115,055 | +0.91(+1.29%) |
Sep 22, 2015 | 70.36 | 70.73 | 69.97 | 70.27 | 1,320,113 | -1.05(-1.48%) |
Sep 21, 2015 | 71.04 | 71.67 | 70.81 | 71.32 | 2,027,463 | +0.79(+1.12%) |
Sep 18, 2015 | 71.07 | 71.76 | 70.43 | 70.53 | 2,755,012 | -1.11(-1.55%) |
Sep 17, 2015 | 70.95 | 72.55 | 70.73 | 71.64 | 2,240,110 | +0.68(+0.96%) |
Sep 16, 2015 | 70.31 | 71.23 | 70.18 | 70.96 | 1,420,037 | +0.64(+0.92%) |
Sep 15, 2015 | 69.33 | 70.61 | 69.10 | 70.31 | 1,606,744 | +0.93(+1.34%) |
Sep 14, 2015 | 69.79 | 69.82 | 68.69 | 69.39 | 1,383,707 | -0.04(-0.05%) |
Sep 11, 2015 | 68.88 | 69.44 | 68.49 | 69.42 | 2,045,151 | +0.37(+0.54%) |
Sep 10, 2015 | 69.26 | 69.77 | 68.77 | 69.05 | 2,290,579 | -0.41(-0.59%) |
Sep 09, 2015 | 71.19 | 71.35 | 69.32 | 69.46 | 2,204,788 | -1.08(-1.53%) |
Sep 08, 2015 | 71.19 | 71.32 | 69.94 | 70.54 | 2,484,873 | +0.27(+0.39%) |
Sep 04, 2015 | 71.42 | 70.27 | 70.27 | 70.27 | 2,251,050 | -1.74(-2.42%) |
Sep 03, 2015 | 71.52 | 72.40 | 71.52 | 72.01 | 2,784,279 | +0.48(+0.67%) |
Sep 02, 2015 | 70.93 | 71.53 | 70.56 | 71.53 | 1,549,726 | +1.37(+1.96%) |
Sep 01, 2015 | 71.13 | 71.36 | 69.83 | 70.16 | 3,170,969 | -2.31(-3.18%) |
Aug 31, 2015 | 72.77 | 73.03 | 72.22 | 72.46 | 1,873,705 | -0.53(-0.72%) |
Aug 28, 2015 | 72.49 | 73.02 | 72.26 | 72.99 | 2,101,425 | +0.25(+0.35%) |
Aug 27, 2015 | 71.80 | 73.08 | 71.41 | 72.74 | 2,662,740 | +1.73(+2.44%) |
Aug 26, 2015 | 70.21 | 71.20 | 69.22 | 71.00 | 2,891,514 | +2.42(+3.53%) |
Aug 25, 2015 | 71.13 | 71.39 | 68.51 | 68.58 | 4,194,612 | -0.75(-1.08%) |
Aug 24, 2015 | 68.52 | 70.88 | 66.72 | 69.34 | 6,221,100 | -2.96(-4.10%) |
Aug 21, 2015 | 73.81 | 74.24 | 72.24 | 72.30 | 3,317,407 | -2.13(-2.86%) |
Aug 20, 2015 | 75.17 | 75.36 | 74.36 | 74.43 | 2,459,578 | -1.12(-1.49%) |
Aug 19, 2015 | 75.61 | 76.51 | 75.20 | 75.55 | 2,980,784 | -0.36(-0.48%) |
Aug 18, 2015 | 75.33 | 77.18 | 74.81 | 75.91 | 6,883,219 | +0.92(+1.23%) |
Aug 17, 2015 | 78.65 | 79.70 | 74.91 | 74.99 | 12,237,191 | -5.45(-6.78%) |
Aug 14, 2015 | 80.80 | 81.02 | 79.89 | 80.44 | 3,671,122 | -0.90(-1.10%) |
Aug 13, 2015 | 80.48 | 81.93 | 80.11 | 81.34 | 2,439,292 | +0.88(+1.09%) |
Aug 12, 2015 | 80.99 | 80.99 | 79.02 | 80.46 | 2,251,954 | -1.30(-1.60%) |
Aug 11, 2015 | 80.60 | 81.82 | 80.51 | 81.76 | 2,702,203 | +0.35(+0.43%) |
Aug 10, 2015 | 82.83 | 83.03 | 81.29 | 81.41 | 2,136,173 | -0.53(-0.64%) |
Aug 07, 2015 | 81.54 | 82.16 | 80.73 | 81.93 | 1,838,231 | +0.39(+0.48%) |
Aug 06, 2015 | 82.58 | 82.82 | 81.50 | 81.54 | 1,412,357 | -0.88(-1.07%) |
Aug 05, 2015 | 82.26 | 82.64 | 81.96 | 82.42 | 1,543,693 | +0.74(+0.91%) |
Aug 04, 2015 | 81.05 | 82.20 | 80.72 | 81.68 | 1,055,965 | +0.62(+0.76%) |