Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 80.88 | 80.90 | 80.23 | 80.23 | 1,981,960 | -0.61(-0.75%) |
Oct 29, 2015 | 80.63 | 80.95 | 80.58 | 80.84 | 3,034,801 | +0.00(+0.00%) |
Oct 28, 2015 | 80.13 | 80.84 | 79.77 | 80.84 | 1,697,964 | +0.93(+1.17%) |
Oct 27, 2015 | 79.75 | 80.09 | 79.67 | 79.91 | 770,799 | -0.10(-0.13%) |
Oct 26, 2015 | 80.08 | 80.16 | 79.87 | 80.01 | 680,148 | -0.18(-0.23%) |
Oct 23, 2015 | 80.17 | 80.40 | 79.78 | 80.19 | 1,932,387 | +1.24(+1.57%) |
Oct 22, 2015 | 78.00 | 79.04 | 77.96 | 78.95 | 1,522,718 | +1.38(+1.78%) |
Oct 21, 2015 | 78.15 | 78.22 | 77.49 | 77.57 | 967,792 | -0.34(-0.43%) |
Oct 20, 2015 | 77.93 | 78.20 | 77.72 | 77.91 | 513,077 | -0.17(-0.22%) |
Oct 19, 2015 | 77.69 | 78.12 | 77.59 | 78.08 | 849,018 | +0.10(+0.13%) |
Oct 16, 2015 | 77.82 | 78.03 | 77.52 | 77.98 | 2,941,494 | +0.35(+0.46%) |
Oct 15, 2015 | 76.64 | 77.62 | 76.61 | 77.62 | 1,777,268 | +1.24(+1.63%) |
Oct 14, 2015 | 76.73 | 76.94 | 76.23 | 76.38 | 635,706 | -0.39(-0.51%) |
Oct 13, 2015 | 76.79 | 77.41 | 76.70 | 76.77 | 1,044,501 | -0.41(-0.54%) |
Oct 12, 2015 | 77.10 | 77.22 | 76.92 | 77.18 | 427,951 | +0.09(+0.12%) |
Oct 09, 2015 | 77.17 | 77.30 | 76.81 | 77.09 | 1,104,123 | +0.10(+0.12%) |
Oct 08, 2015 | 76.16 | 77.12 | 76.02 | 76.99 | 1,508,618 | +0.60(+0.78%) |
Oct 07, 2015 | 76.27 | 76.59 | 75.71 | 76.40 | 1,108,884 | +0.61(+0.81%) |
Oct 06, 2015 | 75.87 | 76.15 | 75.47 | 75.78 | 712,955 | -0.13(-0.17%) |
Oct 05, 2015 | 75.11 | 76.02 | 75.11 | 75.91 | 1,087,562 | +1.31(+1.75%) |
Oct 02, 2015 | 72.65 | 74.61 | 72.37 | 74.61 | 2,336,420 | +1.09(+1.48%) |
Oct 01, 2015 | 73.47 | 73.62 | 72.64 | 73.52 | 2,259,817 | +0.24(+0.33%) |
Sep 30, 2015 | 72.82 | 73.35 | 72.49 | 73.28 | 2,574,834 | +1.31(+1.81%) |
Sep 29, 2015 | 72.11 | 72.60 | 71.50 | 71.97 | 2,959,942 | +0.04(+0.06%) |
Sep 28, 2015 | 73.21 | 73.24 | 71.82 | 71.93 | 1,623,954 | -1.74(-2.36%) |
Sep 25, 2015 | 74.45 | 74.55 | 73.30 | 73.66 | 1,420,085 | -0.03(-0.04%) |
Sep 24, 2015 | 73.25 | 73.88 | 72.75 | 73.70 | 1,590,803 | -0.21(-0.28%) |
Sep 23, 2015 | 74.08 | 74.30 | 73.64 | 73.90 | 1,459,130 | -0.09(-0.12%) |
Sep 22, 2015 | 73.80 | 74.13 | 73.45 | 73.99 | 3,204,103 | -0.89(-1.18%) |
Sep 21, 2015 | 74.80 | 75.28 | 74.37 | 74.87 | 2,293,465 | +0.42(+0.57%) |
Sep 18, 2015 | 74.65 | 75.23 | 74.30 | 74.45 | 3,109,746 | -1.26(-1.67%) |
Sep 17, 2015 | 75.81 | 76.89 | 75.54 | 75.72 | 4,506,751 | -0.19(-0.25%) |
Sep 16, 2015 | 75.45 | 75.99 | 75.29 | 75.90 | 871,949 | +0.58(+0.76%) |
Sep 15, 2015 | 74.57 | 75.54 | 74.39 | 75.33 | 956,237 | +1.01(+1.35%) |
Sep 14, 2015 | 74.63 | 74.66 | 74.09 | 74.32 | 801,042 | -0.25(-0.33%) |
Sep 11, 2015 | 73.94 | 74.58 | 73.76 | 74.57 | 946,172 | +0.34(+0.45%) |
Sep 10, 2015 | 73.69 | 74.73 | 73.58 | 74.24 | 1,452,560 | +0.52(+0.71%) |
Sep 09, 2015 | 75.53 | 75.59 | 73.57 | 73.71 | 1,274,835 | -1.10(-1.47%) |
Sep 08, 2015 | 74.22 | 74.85 | 73.98 | 74.81 | 866,871 | +1.85(+2.53%) |
Sep 04, 2015 | 73.11 | 72.96 | 72.96 | 72.96 | 1,960,738 | -1.17(-1.58%) |
Sep 03, 2015 | 74.56 | 75.11 | 73.89 | 74.13 | 1,681,229 | -0.03(-0.03%) |
Sep 02, 2015 | 73.45 | 74.19 | 72.99 | 74.16 | 1,745,621 | +1.44(+1.97%) |
Sep 01, 2015 | 74.21 | 74.21 | 72.29 | 72.72 | 2,559,034 | -2.23(-2.98%) |
Aug 31, 2015 | 75.20 | 75.48 | 74.72 | 74.96 | 2,333,476 | -0.64(-0.84%) |
Aug 28, 2015 | 75.31 | 75.78 | 75.06 | 75.59 | 2,196,785 | -0.02(-0.02%) |
Aug 27, 2015 | 74.98 | 75.61 | 74.01 | 75.61 | 2,963,637 | +1.81(+2.46%) |
Aug 26, 2015 | 71.42 | 73.91 | 71.35 | 73.80 | 3,994,584 | +3.09(+4.36%) |
Aug 25, 2015 | 72.52 | 74.66 | 70.71 | 70.71 | 1,342,147 | -1.08(-1.51%) |
Aug 24, 2015 | 74.00 | 74.08 | 61.47 | 71.80 | 4,212,620 | -2.94(-3.93%) |
Aug 21, 2015 | 76.54 | 76.89 | 74.70 | 74.74 | 2,545,393 | -2.57(-3.32%) |
Aug 20, 2015 | 78.30 | 78.45 | 77.29 | 77.30 | 814,674 | -1.66(-2.10%) |
Aug 19, 2015 | 79.31 | 79.63 | 78.61 | 78.96 | 1,221,117 | -0.63(-0.79%) |
Aug 18, 2015 | 79.69 | 79.87 | 79.51 | 79.59 | 258,924 | -0.23(-0.29%) |
Aug 17, 2015 | 79.19 | 79.84 | 78.95 | 79.82 | 430,153 | +0.40(+0.50%) |
Aug 14, 2015 | 79.09 | 79.47 | 79.04 | 79.43 | 578,427 | +0.25(+0.31%) |
Aug 13, 2015 | 79.35 | 79.56 | 78.96 | 79.18 | 272,582 | -0.10(-0.13%) |
Aug 12, 2015 | 78.63 | 79.36 | 77.92 | 79.28 | 531,391 | +0.12(+0.15%) |
Aug 11, 2015 | 79.37 | 79.57 | 78.86 | 79.16 | 439,799 | -0.81(-1.01%) |
Aug 10, 2015 | 79.50 | 80.00 | 79.48 | 79.97 | 250,295 | +0.95(+1.21%) |
Aug 07, 2015 | 79.21 | 79.21 | 78.61 | 79.02 | 578,390 | -0.28(-0.35%) |
Aug 06, 2015 | 79.95 | 80.10 | 79.02 | 79.29 | 537,602 | -0.65(-0.82%) |
Aug 05, 2015 | 80.01 | 80.41 | 79.82 | 79.94 | 666,084 | +0.24(+0.30%) |
Aug 04, 2015 | 79.87 | 80.03 | 79.51 | 79.70 | 442,417 | -0.27(-0.33%) |