Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 58.92 | 60.23 | 58.58 | 60.15 | 2,294,500 | +1.63(+2.79%) |
Oct 29, 2015 | 60.62 | 60.73 | 58.26 | 58.52 | 2,618,567 | -2.38(-3.91%) |
Oct 28, 2015 | 59.47 | 61.07 | 58.92 | 60.90 | 2,651,526 | +2.26(+3.85%) |
Oct 27, 2015 | 60.22 | 60.88 | 58.48 | 58.64 | 3,302,002 | -1.10(-1.84%) |
Oct 26, 2015 | 58.82 | 61.07 | 58.80 | 59.74 | 4,742,697 | +1.56(+2.68%) |
Oct 23, 2015 | 57.36 | 58.31 | 56.33 | 58.18 | 5,118,457 | +1.39(+2.45%) |
Oct 22, 2015 | 54.48 | 56.86 | 54.30 | 56.79 | 8,330,549 | +1.37(+2.47%) |
Oct 21, 2015 | 59.09 | 59.90 | 52.72 | 55.42 | 21,004,984 | -13.34(-19.40%) |
Oct 20, 2015 | 69.17 | 69.32 | 68.36 | 68.76 | 2,934,722 | -0.46(-0.66%) |
Oct 19, 2015 | 69.47 | 69.61 | 68.76 | 69.22 | 2,048,029 | -0.40(-0.57%) |
Oct 16, 2015 | 69.16 | 70.19 | 68.65 | 69.62 | 3,656,579 | +1.16(+1.69%) |
Oct 15, 2015 | 68.25 | 68.76 | 67.55 | 68.46 | 5,595,090 | +0.49(+0.72%) |
Oct 14, 2015 | 69.20 | 69.20 | 67.48 | 67.97 | 7,640,100 | -1.34(-1.93%) |
Oct 13, 2015 | 70.86 | 70.91 | 68.28 | 69.31 | 9,646,024 | -2.96(-4.10%) |
Oct 12, 2015 | 73.90 | 74.22 | 69.75 | 72.27 | 17,855,928 | -6.38(-8.11%) |
Oct 09, 2015 | 77.33 | 79.80 | 77.20 | 78.65 | 3,479,219 | +1.35(+1.75%) |
Oct 08, 2015 | 79.79 | 79.79 | 76.41 | 77.30 | 4,929,505 | -4.79(-5.84%) |
Oct 07, 2015 | 81.49 | 82.35 | 80.59 | 82.09 | 1,063,034 | +0.81(+1.00%) |
Oct 06, 2015 | 79.69 | 81.50 | 79.01 | 81.28 | 1,915,801 | +1.79(+2.25%) |
Oct 05, 2015 | 80.19 | 82.03 | 78.03 | 79.49 | 4,060,330 | -0.22(-0.28%) |
Oct 02, 2015 | 78.75 | 79.76 | 77.46 | 79.71 | 2,313,847 | -0.91(-1.13%) |
Oct 01, 2015 | 78.74 | 80.76 | 78.74 | 80.62 | 1,445,580 | +1.83(+2.32%) |
Sep 30, 2015 | 78.37 | 78.95 | 77.96 | 78.79 | 1,311,555 | +1.38(+1.78%) |
Sep 29, 2015 | 77.00 | 78.31 | 76.58 | 77.41 | 992,052 | +0.28(+0.36%) |
Sep 28, 2015 | 78.50 | 79.07 | 76.86 | 77.13 | 780,743 | -1.99(-2.52%) |
Sep 25, 2015 | 79.31 | 79.98 | 78.70 | 79.12 | 652,582 | +0.30(+0.38%) |
Sep 24, 2015 | 78.34 | 79.09 | 77.64 | 78.82 | 688,593 | +0.19(+0.24%) |
Sep 23, 2015 | 78.96 | 79.61 | 78.10 | 78.63 | 631,885 | -0.55(-0.69%) |
Sep 22, 2015 | 79.02 | 79.82 | 77.95 | 79.18 | 976,745 | -0.65(-0.81%) |
Sep 21, 2015 | 79.60 | 80.60 | 79.07 | 79.83 | 639,467 | +0.73(+0.92%) |
Sep 18, 2015 | 79.69 | 80.11 | 78.80 | 79.10 | 1,682,000 | -1.62(-2.01%) |
Sep 17, 2015 | 80.44 | 81.35 | 80.26 | 80.72 | 920,706 | -0.24(-0.30%) |
Sep 16, 2015 | 80.49 | 81.00 | 80.33 | 80.96 | 728,900 | +0.47(+0.58%) |
Sep 15, 2015 | 80.13 | 80.72 | 79.57 | 80.49 | 828,035 | +0.51(+0.64%) |
Sep 14, 2015 | 80.56 | 80.91 | 79.57 | 79.98 | 606,533 | -0.58(-0.72%) |
Sep 11, 2015 | 79.67 | 80.71 | 79.66 | 80.56 | 1,269,768 | +1.30(+1.64%) |
Sep 10, 2015 | 78.41 | 80.14 | 78.21 | 79.26 | 1,201,267 | +0.87(+1.11%) |
Sep 09, 2015 | 80.92 | 81.82 | 78.07 | 78.39 | 3,748,826 | -2.11(-2.62%) |
Sep 08, 2015 | 80.26 | 80.68 | 79.70 | 80.50 | 2,046,853 | +0.95(+1.19%) |
Sep 04, 2015 | 79.08 | 79.55 | 79.55 | 79.55 | 2,124,000 | -0.27(-0.34%) |
Sep 03, 2015 | 80.70 | 80.95 | 79.23 | 79.82 | 1,749,494 | -0.38(-0.47%) |
Sep 02, 2015 | 80.25 | 81.73 | 79.28 | 80.20 | 1,489,563 | +1.10(+1.39%) |
Sep 01, 2015 | 78.00 | 80.52 | 78.00 | 79.10 | 2,560,367 | -0.05(-0.06%) |
Aug 31, 2015 | 77.59 | 81.32 | 76.38 | 79.15 | 3,975,861 | +1.60(+2.06%) |
Aug 28, 2015 | 79.54 | 79.69 | 76.04 | 77.55 | 3,653,073 | -1.88(-2.37%) |
Aug 27, 2015 | 79.03 | 80.00 | 77.98 | 79.43 | 2,793,709 | +1.34(+1.72%) |
Aug 26, 2015 | 79.08 | 79.93 | 76.08 | 78.09 | 4,961,420 | -3.13(-3.85%) |
Aug 25, 2015 | 83.87 | 84.18 | 81.12 | 81.22 | 2,927,479 | -0.79(-0.96%) |
Aug 24, 2015 | 80.59 | 83.45 | 78.80 | 82.01 | 2,229,660 | -2.37(-2.81%) |
Aug 21, 2015 | 85.45 | 86.08 | 84.38 | 84.38 | 1,465,658 | -2.05(-2.37%) |
Aug 20, 2015 | 87.97 | 88.24 | 86.19 | 86.43 | 880,605 | -2.03(-2.29%) |
Aug 19, 2015 | 88.36 | 89.10 | 88.10 | 88.46 | 844,875 | -0.69(-0.77%) |
Aug 18, 2015 | 88.61 | 89.79 | 87.91 | 89.15 | 1,052,986 | +0.14(+0.16%) |
Aug 17, 2015 | 87.54 | 89.17 | 87.54 | 89.01 | 1,004,158 | +0.52(+0.59%) |
Aug 14, 2015 | 87.10 | 89.07 | 86.92 | 88.49 | 1,252,091 | +1.43(+1.64%) |
Aug 13, 2015 | 86.78 | 87.45 | 85.80 | 87.06 | 872,994 | +0.52(+0.60%) |
Aug 12, 2015 | 85.26 | 86.97 | 84.73 | 86.54 | 1,064,095 | +0.77(+0.90%) |
Aug 11, 2015 | 86.41 | 86.83 | 84.90 | 85.77 | 756,873 | -1.18(-1.36%) |
Aug 10, 2015 | 85.26 | 87.86 | 84.75 | 86.95 | 1,669,351 | +2.09(+2.46%) |
Aug 07, 2015 | 82.28 | 86.08 | 82.28 | 84.86 | 2,290,149 | +1.82(+2.19%) |
Aug 06, 2015 | 86.22 | 86.40 | 82.93 | 83.04 | 4,982,710 | -3.18(-3.69%) |
Aug 05, 2015 | 91.33 | 93.43 | 85.80 | 86.22 | 4,375,675 | -4.72(-5.19%) |
Aug 04, 2015 | 90.71 | 91.56 | 89.90 | 90.94 | 1,855,683 | -0.20(-0.22%) |