Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 78.05 | 78.53 | 77.32 | 77.61 | 3,376,041 | -0.43(-0.55%) |
Oct 29, 2015 | 78.48 | 78.62 | 77.47 | 78.04 | 1,824,468 | -0.39(-0.50%) |
Oct 28, 2015 | 77.78 | 78.43 | 76.47 | 78.43 | 3,270,983 | +0.78(+1.00%) |
Oct 27, 2015 | 77.94 | 78.52 | 77.22 | 77.65 | 1,685,836 | -0.47(-0.60%) |
Oct 26, 2015 | 78.48 | 79.20 | 77.54 | 78.12 | 2,743,919 | -0.34(-0.43%) |
Oct 23, 2015 | 78.10 | 79.28 | 77.17 | 78.46 | 3,976,579 | +1.19(+1.54%) |
Oct 22, 2015 | 76.35 | 78.32 | 76.35 | 77.27 | 3,284,335 | +1.54(+2.03%) |
Oct 21, 2015 | 77.32 | 77.43 | 75.21 | 75.73 | 3,138,848 | -1.70(-2.19%) |
Oct 20, 2015 | 77.90 | 78.41 | 76.78 | 77.43 | 2,009,353 | -0.40(-0.51%) |
Oct 19, 2015 | 78.34 | 79.23 | 77.38 | 77.83 | 4,352,620 | -0.84(-1.07%) |
Oct 16, 2015 | 78.08 | 78.74 | 77.36 | 78.67 | 3,618,119 | +1.07(+1.38%) |
Oct 15, 2015 | 76.09 | 78.24 | 75.81 | 77.60 | 3,299,597 | +2.12(+2.80%) |
Oct 14, 2015 | 76.19 | 76.47 | 75.11 | 75.48 | 3,451,526 | -1.05(-1.37%) |
Oct 13, 2015 | 76.42 | 78.20 | 75.74 | 76.53 | 5,585,899 | +0.75(+0.99%) |
Oct 12, 2015 | 75.21 | 76.15 | 74.89 | 75.78 | 2,597,868 | +0.63(+0.84%) |
Oct 09, 2015 | 75.13 | 75.60 | 74.67 | 75.15 | 3,117,664 | +0.16(+0.21%) |
Oct 08, 2015 | 74.88 | 75.80 | 74.02 | 74.99 | 3,809,637 | +0.09(+0.12%) |
Oct 07, 2015 | 74.52 | 75.19 | 73.15 | 74.90 | 3,053,672 | +0.58(+0.78%) |
Oct 06, 2015 | 74.99 | 75.18 | 73.79 | 74.32 | 2,522,705 | -0.85(-1.13%) |
Oct 05, 2015 | 73.99 | 75.65 | 73.76 | 75.17 | 4,175,123 | +1.34(+1.81%) |
Oct 02, 2015 | 71.59 | 73.92 | 71.07 | 73.83 | 4,844,969 | +1.02(+1.40%) |
Oct 01, 2015 | 69.07 | 72.97 | 68.59 | 72.81 | 8,117,297 | +3.48(+5.01%) |
Sep 30, 2015 | 68.99 | 69.53 | 67.73 | 69.34 | 4,084,131 | +1.05(+1.54%) |
Sep 29, 2015 | 69.00 | 69.58 | 67.62 | 68.29 | 4,666,265 | -0.66(-0.96%) |
Sep 28, 2015 | 71.86 | 72.60 | 68.89 | 68.95 | 5,645,859 | -3.40(-4.69%) |
Sep 25, 2015 | 72.51 | 73.52 | 71.86 | 72.35 | 4,836,235 | +0.73(+1.02%) |
Sep 24, 2015 | 71.46 | 71.91 | 70.36 | 71.62 | 3,058,702 | -0.28(-0.39%) |
Sep 23, 2015 | 71.41 | 72.26 | 70.88 | 71.90 | 2,692,319 | +0.34(+0.47%) |
Sep 22, 2015 | 71.30 | 71.85 | 70.82 | 71.56 | 3,464,661 | -0.49(-0.68%) |
Sep 21, 2015 | 71.67 | 72.55 | 70.97 | 72.05 | 2,917,786 | +0.74(+1.04%) |
Sep 18, 2015 | 71.21 | 72.33 | 70.53 | 71.31 | 6,047,363 | -0.92(-1.27%) |
Sep 17, 2015 | 71.41 | 73.10 | 71.41 | 72.23 | 4,211,440 | +0.44(+0.61%) |
Sep 16, 2015 | 71.41 | 71.91 | 70.89 | 71.79 | 3,334,441 | +0.61(+0.86%) |
Sep 15, 2015 | 70.54 | 71.61 | 70.06 | 71.18 | 4,281,966 | +1.38(+1.97%) |
Sep 14, 2015 | 70.11 | 70.31 | 69.45 | 69.80 | 3,440,528 | -0.16(-0.23%) |
Sep 11, 2015 | 69.45 | 70.00 | 68.81 | 69.96 | 3,446,534 | +0.31(+0.44%) |
Sep 10, 2015 | 68.91 | 69.91 | 68.83 | 69.65 | 2,864,926 | +0.71(+1.03%) |
Sep 09, 2015 | 70.93 | 71.24 | 68.76 | 68.94 | 3,657,541 | -1.73(-2.44%) |
Sep 08, 2015 | 68.25 | 70.73 | 68.22 | 70.67 | 4,103,718 | +3.63(+5.41%) |
Sep 04, 2015 | 67.19 | 67.04 | 67.04 | 67.04 | 3,150,109 | -1.12(-1.64%) |
Sep 03, 2015 | 68.21 | 69.16 | 67.86 | 68.16 | 2,940,978 | +0.27(+0.40%) |
Sep 02, 2015 | 67.50 | 67.89 | 66.24 | 67.89 | 3,467,901 | +1.35(+2.03%) |
Sep 01, 2015 | 67.77 | 68.53 | 66.17 | 66.54 | 4,379,399 | -2.73(-3.94%) |
Aug 31, 2015 | 69.70 | 70.12 | 68.94 | 69.27 | 3,896,681 | -0.89(-1.27%) |
Aug 28, 2015 | 69.66 | 70.73 | 69.55 | 70.16 | 4,196,534 | +0.31(+0.44%) |
Aug 27, 2015 | 69.22 | 70.15 | 68.16 | 69.85 | 4,924,539 | +1.42(+2.07%) |
Aug 26, 2015 | 66.61 | 68.55 | 65.20 | 68.43 | 8,054,433 | +3.34(+5.12%) |
Aug 25, 2015 | 67.50 | 68.11 | 64.94 | 65.09 | 7,112,210 | +0.01(+0.02%) |
Aug 24, 2015 | 65.67 | 68.90 | 64.08 | 65.08 | 9,662,339 | -3.97(-5.76%) |
Aug 21, 2015 | 68.91 | 71.46 | 68.19 | 69.06 | 13,155,878 | +1.33(+1.96%) |
Aug 20, 2015 | 71.53 | 71.91 | 67.41 | 67.73 | 8,155,861 | -4.21(-5.86%) |
Aug 19, 2015 | 72.45 | 72.85 | 71.65 | 71.95 | 4,779,316 | -0.54(-0.74%) |
Aug 18, 2015 | 73.81 | 73.95 | 71.94 | 72.49 | 4,131,406 | -1.46(-1.97%) |
Aug 17, 2015 | 72.50 | 74.04 | 71.51 | 73.94 | 3,077,935 | +1.05(+1.44%) |
Aug 14, 2015 | 71.10 | 73.17 | 70.77 | 72.89 | 3,251,180 | +1.59(+2.23%) |
Aug 13, 2015 | 71.35 | 71.84 | 70.66 | 71.31 | 2,305,888 | +0.36(+0.51%) |
Aug 12, 2015 | 71.01 | 71.28 | 69.47 | 70.95 | 3,163,713 | -0.59(-0.82%) |
Aug 11, 2015 | 70.59 | 71.79 | 70.31 | 71.54 | 2,409,123 | +0.36(+0.51%) |
Aug 10, 2015 | 71.04 | 71.43 | 70.61 | 71.18 | 1,816,328 | +0.86(+1.22%) |
Aug 07, 2015 | 70.36 | 70.64 | 69.39 | 70.32 | 2,229,102 | -0.02(-0.03%) |
Aug 06, 2015 | 72.69 | 72.78 | 70.23 | 70.34 | 2,198,266 | -2.10(-2.90%) |
Aug 05, 2015 | 72.48 | 73.54 | 72.34 | 72.44 | 2,111,683 | +0.64(+0.89%) |
Aug 04, 2015 | 72.36 | 72.67 | 71.71 | 71.80 | 2,091,794 | -0.55(-0.76%) |