Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 80.74 | 80.74 | 74.70 | 75.96 | 1,613,208 | -5.66(-6.94%) |
Oct 29, 2015 | 81.15 | 81.77 | 81.13 | 81.62 | 279,448 | -0.09(-0.11%) |
Oct 28, 2015 | 79.29 | 81.75 | 79.20 | 81.71 | 274,631 | +2.40(+3.02%) |
Oct 27, 2015 | 79.68 | 79.91 | 78.90 | 79.31 | 268,509 | -0.88(-1.09%) |
Oct 26, 2015 | 79.93 | 82.27 | 79.39 | 80.19 | 360,510 | -0.03(-0.03%) |
Oct 23, 2015 | 79.59 | 80.37 | 79.15 | 80.21 | 246,152 | +1.19(+1.50%) |
Oct 22, 2015 | 79.07 | 79.48 | 78.34 | 79.03 | 298,325 | +0.46(+0.59%) |
Oct 21, 2015 | 79.52 | 79.72 | 78.45 | 78.56 | 134,875 | -0.77(-0.98%) |
Oct 20, 2015 | 78.90 | 79.57 | 78.81 | 79.34 | 143,888 | +0.51(+0.65%) |
Oct 19, 2015 | 78.07 | 78.93 | 77.61 | 78.83 | 178,865 | +0.42(+0.54%) |
Oct 16, 2015 | 78.32 | 78.68 | 77.67 | 78.40 | 149,833 | +0.45(+0.58%) |
Oct 15, 2015 | 77.52 | 77.99 | 76.80 | 77.95 | 263,496 | +0.73(+0.95%) |
Oct 14, 2015 | 77.29 | 77.97 | 76.95 | 77.22 | 258,660 | -0.19(-0.24%) |
Oct 13, 2015 | 77.60 | 78.42 | 77.39 | 77.40 | 313,038 | -0.38(-0.49%) |
Oct 12, 2015 | 77.67 | 78.02 | 77.55 | 77.78 | 106,590 | +0.17(+0.22%) |
Oct 09, 2015 | 77.26 | 78.20 | 77.26 | 77.61 | 206,794 | -0.13(-0.16%) |
Oct 08, 2015 | 77.07 | 77.84 | 77.01 | 77.74 | 221,712 | +0.58(+0.75%) |
Oct 07, 2015 | 76.89 | 77.31 | 76.38 | 77.16 | 348,951 | +0.54(+0.70%) |
Oct 06, 2015 | 76.72 | 77.48 | 76.39 | 76.62 | 226,059 | -0.40(-0.52%) |
Oct 05, 2015 | 76.40 | 77.41 | 75.46 | 77.02 | 290,631 | +1.18(+1.55%) |
Oct 02, 2015 | 74.75 | 76.00 | 74.12 | 75.85 | 302,070 | -0.18(-0.23%) |
Oct 01, 2015 | 76.14 | 76.59 | 75.28 | 76.02 | 324,883 | -0.23(-0.30%) |
Sep 30, 2015 | 76.60 | 77.08 | 75.74 | 76.25 | 432,754 | +0.31(+0.41%) |
Sep 29, 2015 | 75.46 | 76.02 | 74.95 | 75.94 | 361,739 | +0.43(+0.57%) |
Sep 28, 2015 | 75.91 | 75.96 | 75.23 | 75.51 | 333,675 | -1.07(-1.40%) |
Sep 25, 2015 | 77.15 | 77.27 | 76.27 | 76.58 | 239,782 | +0.37(+0.49%) |
Sep 24, 2015 | 75.32 | 76.39 | 75.20 | 76.21 | 275,402 | -0.02(-0.02%) |
Sep 23, 2015 | 76.09 | 76.70 | 75.71 | 76.22 | 207,330 | +0.39(+0.51%) |
Sep 22, 2015 | 75.14 | 75.96 | 75.08 | 75.84 | 346,576 | -0.54(-0.71%) |
Sep 21, 2015 | 76.04 | 76.91 | 75.70 | 76.38 | 438,358 | +1.18(+1.57%) |
Sep 18, 2015 | 76.23 | 76.57 | 75.03 | 75.20 | 505,003 | -1.83(-2.38%) |
Sep 17, 2015 | 77.98 | 78.45 | 76.81 | 77.03 | 230,734 | -0.98(-1.26%) |
Sep 16, 2015 | 77.55 | 78.09 | 77.35 | 78.02 | 181,179 | +0.46(+0.60%) |
Sep 15, 2015 | 77.08 | 77.65 | 77.08 | 77.55 | 237,144 | +0.86(+1.12%) |
Sep 14, 2015 | 77.06 | 77.25 | 76.48 | 76.70 | 125,858 | -0.50(-0.64%) |
Sep 11, 2015 | 75.99 | 77.31 | 75.85 | 77.19 | 239,678 | +0.50(+0.65%) |
Sep 10, 2015 | 76.02 | 76.99 | 75.82 | 76.70 | 390,628 | +0.57(+0.75%) |
Sep 09, 2015 | 77.69 | 77.97 | 75.90 | 76.12 | 409,204 | -1.09(-1.41%) |
Sep 08, 2015 | 77.18 | 77.43 | 76.47 | 77.21 | 560,247 | +1.04(+1.36%) |
Sep 04, 2015 | 75.93 | 76.17 | 76.17 | 76.17 | 350,599 | -0.87(-1.13%) |
Sep 03, 2015 | 76.49 | 77.81 | 75.89 | 77.04 | 591,525 | +0.67(+0.88%) |
Sep 02, 2015 | 75.82 | 76.75 | 74.97 | 76.37 | 418,435 | +1.52(+2.02%) |
Sep 01, 2015 | 75.23 | 76.30 | 74.63 | 74.85 | 769,976 | -1.64(-2.15%) |
Aug 31, 2015 | 76.82 | 77.34 | 76.44 | 76.49 | 365,542 | -0.63(-0.82%) |
Aug 28, 2015 | 76.84 | 77.47 | 76.45 | 77.13 | 416,692 | +0.17(+0.22%) |
Aug 27, 2015 | 75.66 | 77.44 | 74.72 | 76.96 | 560,749 | +2.35(+3.15%) |
Aug 26, 2015 | 73.19 | 74.87 | 72.36 | 74.61 | 909,601 | +3.18(+4.45%) |
Aug 25, 2015 | 74.19 | 74.57 | 71.36 | 71.43 | 950,802 | -1.69(-2.31%) |
Aug 24, 2015 | 74.44 | 75.31 | 72.37 | 73.12 | 1,089,863 | -4.64(-5.96%) |
Aug 21, 2015 | 78.92 | 79.69 | 77.76 | 77.76 | 403,816 | -2.26(-2.82%) |
Aug 20, 2015 | 80.79 | 81.19 | 80.01 | 80.01 | 269,805 | -1.73(-2.12%) |
Aug 19, 2015 | 82.44 | 82.91 | 81.46 | 81.75 | 252,888 | -1.09(-1.31%) |
Aug 18, 2015 | 82.46 | 82.87 | 81.87 | 82.83 | 156,772 | +0.04(+0.05%) |
Aug 17, 2015 | 81.73 | 82.79 | 81.34 | 82.79 | 273,661 | +0.49(+0.59%) |
Aug 14, 2015 | 81.73 | 82.39 | 81.33 | 82.30 | 344,568 | +1.04(+1.27%) |
Aug 13, 2015 | 81.06 | 81.63 | 80.75 | 81.27 | 289,646 | +0.48(+0.59%) |
Aug 12, 2015 | 80.34 | 80.90 | 79.46 | 80.79 | 296,973 | -0.20(-0.25%) |
Aug 11, 2015 | 80.84 | 81.27 | 80.53 | 80.99 | 228,762 | -0.50(-0.62%) |
Aug 10, 2015 | 81.27 | 81.80 | 81.20 | 81.49 | 246,454 | +0.93(+1.15%) |
Aug 07, 2015 | 80.78 | 80.92 | 80.02 | 80.57 | 201,184 | -0.22(-0.27%) |
Aug 06, 2015 | 81.49 | 81.75 | 80.50 | 80.79 | 261,315 | -0.46(-0.57%) |
Aug 05, 2015 | 81.24 | 81.59 | 80.27 | 81.25 | 315,346 | +0.30(+0.37%) |
Aug 04, 2015 | 80.97 | 81.42 | 80.51 | 80.95 | 346,512 | +0.05(+0.06%) |