Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 77.72 | 79.38 | 77.38 | 78.65 | 1,133,318 | +1.13(+1.46%) |
Oct 29, 2015 | 77.24 | 78.28 | 77.16 | 77.53 | 744,462 | -0.20(-0.26%) |
Oct 28, 2015 | 77.59 | 78.37 | 76.82 | 77.72 | 1,062,492 | +0.47(+0.60%) |
Oct 27, 2015 | 78.47 | 78.73 | 76.48 | 77.26 | 2,006,852 | -2.04(-2.57%) |
Oct 26, 2015 | 78.67 | 79.59 | 78.52 | 79.30 | 1,290,243 | +0.33(+0.42%) |
Oct 23, 2015 | 79.96 | 80.70 | 78.50 | 78.97 | 1,993,601 | -0.51(-0.64%) |
Oct 22, 2015 | 75.95 | 83.15 | 75.17 | 79.48 | 5,263,702 | -4.57(-5.43%) |
Oct 21, 2015 | 85.12 | 85.12 | 83.51 | 84.05 | 1,311,443 | -0.62(-0.73%) |
Oct 20, 2015 | 84.63 | 85.93 | 83.84 | 84.66 | 1,347,489 | -0.10(-0.12%) |
Oct 19, 2015 | 85.72 | 86.37 | 84.69 | 84.77 | 979,043 | -1.42(-1.65%) |
Oct 16, 2015 | 87.35 | 87.55 | 85.94 | 86.19 | 657,670 | -1.16(-1.33%) |
Oct 15, 2015 | 87.03 | 87.42 | 85.50 | 87.35 | 516,381 | +0.62(+0.71%) |
Oct 14, 2015 | 87.35 | 87.97 | 86.39 | 86.73 | 524,729 | -0.84(-0.96%) |
Oct 13, 2015 | 88.59 | 89.80 | 87.44 | 87.58 | 444,452 | -1.68(-1.88%) |
Oct 12, 2015 | 89.11 | 89.69 | 88.45 | 89.26 | 434,621 | +0.37(+0.42%) |
Oct 09, 2015 | 88.49 | 89.34 | 87.53 | 88.89 | 905,274 | +0.75(+0.85%) |
Oct 08, 2015 | 88.18 | 88.75 | 87.32 | 88.14 | 2,514,028 | -0.30(-0.34%) |
Oct 07, 2015 | 87.31 | 88.71 | 86.88 | 88.44 | 626,294 | +2.04(+2.36%) |
Oct 06, 2015 | 86.56 | 87.58 | 85.93 | 86.40 | 470,798 | -0.39(-0.45%) |
Oct 05, 2015 | 84.31 | 86.86 | 83.30 | 86.79 | 738,657 | +3.39(+4.06%) |
Oct 02, 2015 | 81.50 | 83.42 | 80.95 | 83.40 | 723,265 | +0.76(+0.92%) |
Oct 01, 2015 | 83.64 | 84.40 | 82.46 | 82.64 | 888,306 | -0.93(-1.11%) |
Sep 30, 2015 | 82.21 | 83.82 | 81.97 | 83.57 | 898,297 | +2.16(+2.66%) |
Sep 29, 2015 | 81.96 | 82.67 | 81.10 | 81.41 | 1,162,110 | -0.08(-0.09%) |
Sep 28, 2015 | 83.96 | 84.25 | 81.26 | 81.48 | 1,495,666 | -3.01(-3.56%) |
Sep 25, 2015 | 85.99 | 86.62 | 84.17 | 84.49 | 906,958 | -0.92(-1.08%) |
Sep 24, 2015 | 86.89 | 87.42 | 84.56 | 85.41 | 1,114,586 | -2.41(-2.75%) |
Sep 23, 2015 | 89.18 | 89.37 | 87.80 | 87.82 | 601,687 | -1.03(-1.15%) |
Sep 22, 2015 | 89.25 | 90.24 | 88.45 | 88.85 | 645,363 | -1.58(-1.74%) |
Sep 21, 2015 | 90.60 | 91.59 | 90.08 | 90.42 | 420,025 | +0.16(+0.18%) |
Sep 18, 2015 | 91.81 | 92.28 | 90.06 | 90.26 | 1,211,680 | -2.41(-2.60%) |
Sep 17, 2015 | 92.54 | 93.74 | 92.13 | 92.67 | 565,124 | +0.10(+0.11%) |
Sep 16, 2015 | 90.78 | 92.86 | 90.49 | 92.57 | 512,470 | +1.72(+1.89%) |
Sep 15, 2015 | 89.54 | 91.13 | 89.48 | 90.85 | 461,501 | +1.47(+1.65%) |
Sep 14, 2015 | 89.83 | 89.83 | 89.10 | 89.38 | 464,289 | -0.67(-0.75%) |
Sep 11, 2015 | 89.03 | 90.25 | 89.03 | 90.05 | 484,228 | +0.48(+0.54%) |
Sep 10, 2015 | 88.98 | 90.46 | 88.95 | 89.57 | 460,323 | +0.68(+0.77%) |
Sep 09, 2015 | 89.74 | 90.08 | 88.76 | 88.89 | 571,462 | +0.06(+0.06%) |
Sep 08, 2015 | 88.44 | 88.92 | 87.80 | 88.83 | 608,154 | +2.08(+2.40%) |
Sep 04, 2015 | 87.69 | 86.75 | 86.75 | 86.75 | 567,252 | -2.12(-2.38%) |
Sep 03, 2015 | 88.38 | 89.66 | 88.38 | 88.87 | 576,705 | +0.67(+0.76%) |
Sep 02, 2015 | 88.58 | 89.88 | 86.97 | 88.19 | 731,121 | +0.93(+1.07%) |
Sep 01, 2015 | 88.89 | 89.89 | 87.01 | 87.26 | 623,658 | -3.63(-3.99%) |
Aug 31, 2015 | 91.74 | 92.37 | 90.83 | 90.89 | 548,786 | -1.16(-1.26%) |
Aug 28, 2015 | 91.55 | 92.66 | 90.29 | 92.05 | 457,613 | +0.26(+0.28%) |
Aug 27, 2015 | 90.07 | 92.06 | 89.33 | 91.79 | 485,743 | +3.04(+3.42%) |
Aug 26, 2015 | 88.13 | 88.96 | 86.51 | 88.75 | 736,183 | +2.51(+2.91%) |
Aug 25, 2015 | 90.00 | 90.15 | 86.17 | 86.25 | 1,077,237 | -1.37(-1.56%) |
Aug 24, 2015 | 84.74 | 90.19 | 83.91 | 87.61 | 1,338,709 | -1.59(-1.78%) |
Aug 21, 2015 | 91.14 | 91.48 | 89.14 | 89.20 | 639,571 | -2.68(-2.91%) |
Aug 20, 2015 | 94.37 | 94.94 | 91.85 | 91.88 | 540,508 | -3.39(-3.56%) |
Aug 19, 2015 | 95.86 | 96.37 | 94.63 | 95.26 | 304,200 | -1.15(-1.19%) |
Aug 18, 2015 | 96.43 | 97.20 | 96.30 | 96.41 | 413,451 | -0.34(-0.35%) |
Aug 17, 2015 | 94.98 | 96.79 | 94.36 | 96.75 | 463,434 | +1.23(+1.29%) |
Aug 14, 2015 | 94.51 | 95.62 | 94.24 | 95.52 | 308,952 | +0.96(+1.01%) |
Aug 13, 2015 | 93.60 | 95.01 | 93.44 | 94.56 | 402,887 | +0.63(+0.67%) |
Aug 12, 2015 | 93.04 | 94.34 | 92.49 | 93.94 | 401,282 | -0.05(-0.05%) |
Aug 11, 2015 | 93.70 | 94.23 | 93.41 | 93.98 | 441,730 | -0.62(-0.65%) |
Aug 10, 2015 | 94.24 | 94.77 | 93.80 | 94.60 | 451,158 | +1.98(+2.14%) |
Aug 07, 2015 | 93.00 | 93.50 | 91.90 | 92.62 | 595,790 | -0.64(-0.68%) |
Aug 06, 2015 | 94.70 | 94.70 | 92.72 | 93.25 | 331,231 | -1.41(-1.49%) |
Aug 05, 2015 | 94.24 | 95.40 | 93.87 | 94.67 | 394,699 | +0.91(+0.97%) |
Aug 04, 2015 | 94.95 | 95.75 | 93.25 | 93.76 | 391,073 | -1.09(-1.15%) |