Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 66.92 | 71.96 | 66.78 | 71.57 | 16,782,914 | +4.89(+7.33%) |
Oct 29, 2015 | 68.27 | 73.96 | 66.26 | 66.69 | 40,120,032 | -16.37(-19.71%) |
Oct 28, 2015 | 83.77 | 84.11 | 81.96 | 83.05 | 5,450,820 | +0.57(+0.69%) |
Oct 27, 2015 | 83.26 | 84.49 | 81.47 | 82.49 | 3,647,242 | -1.01(-1.21%) |
Oct 26, 2015 | 86.42 | 87.00 | 83.24 | 83.50 | 4,006,249 | -4.28(-4.87%) |
Oct 23, 2015 | 88.23 | 89.24 | 85.59 | 87.78 | 7,037,938 | -1.70(-1.90%) |
Oct 22, 2015 | 84.96 | 89.60 | 84.96 | 89.48 | 9,178,284 | +6.06(+7.26%) |
Oct 21, 2015 | 84.67 | 85.56 | 83.17 | 83.42 | 2,620,355 | -0.61(-0.73%) |
Oct 20, 2015 | 85.31 | 85.31 | 83.69 | 84.03 | 2,658,053 | -1.31(-1.53%) |
Oct 19, 2015 | 85.43 | 86.04 | 84.23 | 85.34 | 2,254,055 | +0.18(+0.21%) |
Oct 16, 2015 | 85.80 | 86.03 | 84.44 | 85.16 | 2,404,554 | -0.79(-0.92%) |
Oct 15, 2015 | 84.42 | 86.93 | 84.41 | 85.95 | 5,355,084 | +2.35(+2.81%) |
Oct 14, 2015 | 80.14 | 84.32 | 79.13 | 83.60 | 5,533,272 | +4.11(+5.17%) |
Oct 13, 2015 | 80.41 | 80.74 | 79.29 | 79.49 | 2,570,320 | -1.82(-2.24%) |
Oct 12, 2015 | 80.85 | 82.14 | 80.20 | 81.31 | 3,342,127 | +1.54(+1.94%) |
Oct 09, 2015 | 78.57 | 80.46 | 78.36 | 79.77 | 3,085,129 | +0.76(+0.96%) |
Oct 08, 2015 | 77.34 | 79.21 | 75.90 | 79.01 | 3,355,563 | +1.42(+1.82%) |
Oct 07, 2015 | 78.10 | 78.83 | 75.56 | 77.59 | 3,844,821 | +0.19(+0.25%) |
Oct 06, 2015 | 77.63 | 78.83 | 74.84 | 77.40 | 4,458,067 | -0.52(-0.67%) |
Oct 05, 2015 | 78.66 | 80.16 | 77.78 | 77.92 | 3,463,874 | -0.53(-0.68%) |
Oct 02, 2015 | 76.70 | 78.51 | 75.89 | 78.45 | 3,318,267 | +0.49(+0.63%) |
Oct 01, 2015 | 78.64 | 78.73 | 75.23 | 77.96 | 4,087,068 | -1.58(-1.99%) |
Sep 30, 2015 | 76.51 | 79.82 | 76.46 | 79.54 | 3,531,821 | +4.34(+5.77%) |
Sep 29, 2015 | 75.90 | 76.82 | 73.88 | 75.20 | 2,968,112 | -0.10(-0.13%) |
Sep 28, 2015 | 79.25 | 79.25 | 75.24 | 75.30 | 2,917,085 | -3.91(-4.94%) |
Sep 25, 2015 | 79.02 | 80.90 | 78.19 | 79.21 | 2,963,284 | +0.94(+1.20%) |
Sep 24, 2015 | 76.98 | 79.01 | 73.80 | 78.27 | 5,924,525 | +0.10(+0.13%) |
Sep 23, 2015 | 78.94 | 79.47 | 77.77 | 78.17 | 2,872,427 | -0.71(-0.90%) |
Sep 22, 2015 | 80.92 | 81.19 | 78.61 | 78.88 | 4,144,204 | -3.65(-4.43%) |
Sep 21, 2015 | 82.35 | 83.68 | 81.57 | 82.53 | 2,429,412 | +0.25(+0.30%) |
Sep 18, 2015 | 81.79 | 83.36 | 80.84 | 82.29 | 3,617,884 | -0.86(-1.03%) |
Sep 17, 2015 | 82.95 | 84.95 | 82.42 | 83.15 | 3,070,796 | +0.07(+0.09%) |
Sep 16, 2015 | 82.67 | 83.13 | 81.42 | 83.07 | 2,414,509 | +0.43(+0.52%) |
Sep 15, 2015 | 82.99 | 84.65 | 82.49 | 82.64 | 3,066,563 | +0.19(+0.23%) |
Sep 14, 2015 | 82.16 | 82.68 | 80.59 | 82.45 | 3,113,192 | +1.69(+2.09%) |
Sep 11, 2015 | 78.74 | 81.06 | 77.77 | 80.76 | 3,453,110 | +1.40(+1.76%) |
Sep 10, 2015 | 80.48 | 81.51 | 78.65 | 79.36 | 4,422,052 | -1.82(-2.24%) |
Sep 09, 2015 | 84.02 | 86.69 | 80.97 | 81.18 | 5,373,525 | -1.65(-2.00%) |
Sep 08, 2015 | 79.59 | 83.26 | 79.47 | 82.84 | 4,934,829 | +5.71(+7.40%) |
Sep 04, 2015 | 76.61 | 77.13 | 77.13 | 77.13 | 2,578,124 | -1.17(-1.49%) |
Sep 03, 2015 | 77.76 | 79.34 | 77.53 | 78.30 | 2,980,736 | +0.75(+0.97%) |
Sep 02, 2015 | 75.65 | 77.57 | 74.61 | 77.55 | 3,884,309 | +2.79(+3.73%) |
Sep 01, 2015 | 74.97 | 77.50 | 74.29 | 74.76 | 4,241,083 | -2.57(-3.32%) |
Aug 31, 2015 | 78.33 | 79.10 | 76.78 | 77.33 | 3,249,397 | -1.90(-2.40%) |
Aug 28, 2015 | 78.56 | 79.75 | 78.41 | 79.23 | 2,120,934 | +0.08(+0.10%) |
Aug 27, 2015 | 80.08 | 80.62 | 77.62 | 79.15 | 5,950,410 | +1.48(+1.91%) |
Aug 26, 2015 | 77.17 | 78.00 | 73.80 | 77.67 | 4,457,600 | +3.82(+5.17%) |
Aug 25, 2015 | 76.18 | 77.41 | 73.66 | 73.85 | 6,266,862 | +1.44(+1.99%) |
Aug 24, 2015 | 67.22 | 76.59 | 65.82 | 72.40 | 10,034,653 | -0.98(-1.33%) |
Aug 21, 2015 | 71.68 | 75.79 | 74.92 | 73.38 | 6,886,176 | -1.54(-2.06%) |
Aug 20, 2015 | 78.71 | 78.71 | 74.68 | 74.92 | 7,713,596 | -4.56(-5.74%) |
Aug 19, 2015 | 81.31 | 81.84 | 78.95 | 79.48 | 5,756,700 | -1.21(-1.51%) |
Aug 18, 2015 | 83.71 | 84.22 | 80.34 | 80.70 | 5,130,957 | -2.96(-3.54%) |
Aug 17, 2015 | 82.98 | 83.74 | 82.19 | 83.66 | 4,408,823 | -0.04(-0.04%) |
Aug 14, 2015 | 85.55 | 85.69 | 83.47 | 83.69 | 3,448,194 | -1.85(-2.17%) |
Aug 13, 2015 | 85.34 | 86.25 | 83.98 | 85.55 | 4,009,030 | -0.16(-0.19%) |
Aug 12, 2015 | 84.88 | 86.68 | 82.26 | 85.71 | 8,787,662 | -2.24(-2.55%) |
Aug 11, 2015 | 89.09 | 89.52 | 87.14 | 87.95 | 3,930,022 | -2.74(-3.02%) |
Aug 10, 2015 | 88.44 | 90.87 | 88.08 | 90.69 | 2,855,858 | +2.69(+3.05%) |
Aug 07, 2015 | 87.04 | 88.17 | 85.88 | 88.01 | 2,376,304 | +0.56(+0.64%) |
Aug 06, 2015 | 89.04 | 89.07 | 85.17 | 87.45 | 3,827,003 | -1.18(-1.33%) |
Aug 05, 2015 | 87.04 | 89.33 | 86.79 | 88.63 | 3,174,928 | +1.59(+1.83%) |
Aug 04, 2015 | 87.68 | 89.13 | 85.57 | 87.04 | 5,909,498 | -2.46(-2.75%) |