Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 82.91 | 80.06 | 77.00 | 78.90 | 29,709,874 | -4.01(-4.84%) |
Oct 29, 2015 | 83.32 | 83.66 | 82.72 | 82.91 | 8,511,637 | -0.01(-0.01%) |
Oct 28, 2015 | 83.96 | 84.26 | 81.88 | 82.92 | 8,095,239 | -1.18(-1.41%) |
Oct 27, 2015 | 82.44 | 84.66 | 82.31 | 84.10 | 8,630,655 | +1.45(+1.76%) |
Oct 26, 2015 | 83.06 | 83.34 | 82.29 | 82.64 | 6,243,050 | -0.38(-0.46%) |
Oct 23, 2015 | 83.84 | 83.84 | 81.93 | 83.03 | 7,310,224 | -0.27(-0.33%) |
Oct 22, 2015 | 83.08 | 83.48 | 82.52 | 83.30 | 7,727,651 | +0.80(+0.97%) |
Oct 21, 2015 | 83.04 | 83.52 | 82.18 | 82.50 | 4,611,201 | -0.25(-0.30%) |
Oct 20, 2015 | 82.53 | 83.39 | 82.40 | 82.75 | 5,784,494 | +0.35(+0.43%) |
Oct 19, 2015 | 81.89 | 82.46 | 81.59 | 82.40 | 3,931,946 | +0.10(+0.13%) |
Oct 16, 2015 | 81.99 | 82.64 | 81.42 | 82.29 | 4,829,287 | +0.77(+0.95%) |
Oct 15, 2015 | 80.39 | 81.58 | 79.80 | 81.52 | 4,685,064 | +1.56(+1.95%) |
Oct 14, 2015 | 81.35 | 81.77 | 79.61 | 79.96 | 5,258,719 | -1.27(-1.57%) |
Oct 13, 2015 | 81.85 | 82.61 | 81.04 | 81.23 | 5,180,406 | -0.81(-0.99%) |
Oct 12, 2015 | 81.35 | 82.41 | 81.21 | 82.05 | 4,325,605 | +0.85(+1.05%) |
Oct 09, 2015 | 81.20 | 81.61 | 80.81 | 81.19 | 5,540,462 | -0.14(-0.17%) |
Oct 08, 2015 | 80.41 | 81.59 | 80.00 | 81.33 | 6,457,083 | +0.92(+1.15%) |
Oct 07, 2015 | 80.06 | 80.69 | 79.59 | 80.41 | 5,485,486 | +0.95(+1.19%) |
Oct 06, 2015 | 81.27 | 81.31 | 79.32 | 79.46 | 6,263,045 | -1.71(-2.11%) |
Oct 05, 2015 | 79.49 | 81.39 | 79.41 | 81.17 | 8,721,341 | +2.40(+3.04%) |
Oct 02, 2015 | 76.08 | 78.81 | 76.04 | 78.77 | 6,970,912 | +1.63(+2.12%) |
Oct 01, 2015 | 76.81 | 77.29 | 75.65 | 77.14 | 8,020,844 | +0.34(+0.45%) |
Sep 30, 2015 | 76.68 | 77.13 | 76.08 | 76.80 | 7,417,355 | +1.08(+1.43%) |
Sep 29, 2015 | 76.70 | 77.47 | 75.26 | 75.72 | 8,723,658 | -0.98(-1.28%) |
Sep 28, 2015 | 78.25 | 78.37 | 76.43 | 76.70 | 7,405,226 | -1.80(-2.29%) |
Sep 25, 2015 | 79.43 | 79.49 | 78.19 | 78.50 | 6,203,875 | -0.45(-0.56%) |
Sep 24, 2015 | 79.20 | 79.99 | 78.49 | 78.94 | 6,149,098 | -1.16(-1.45%) |
Sep 23, 2015 | 79.71 | 80.30 | 79.17 | 80.10 | 5,067,225 | +0.48(+0.60%) |
Sep 22, 2015 | 79.36 | 79.80 | 78.94 | 79.63 | 4,455,499 | -0.70(-0.87%) |
Sep 21, 2015 | 79.42 | 80.47 | 79.20 | 80.33 | 4,885,514 | +1.50(+1.90%) |
Sep 18, 2015 | 79.37 | 80.33 | 78.66 | 78.83 | 11,201,719 | -1.84(-2.28%) |
Sep 17, 2015 | 80.86 | 81.70 | 79.90 | 80.67 | 5,574,586 | -0.16(-0.20%) |
Sep 16, 2015 | 80.85 | 81.19 | 80.20 | 80.83 | 4,360,617 | -0.05(-0.06%) |
Sep 15, 2015 | 80.24 | 81.27 | 79.69 | 80.88 | 4,454,548 | +1.15(+1.44%) |
Sep 14, 2015 | 80.83 | 80.95 | 79.61 | 79.73 | 4,540,102 | -1.08(-1.34%) |
Sep 11, 2015 | 80.06 | 80.83 | 79.77 | 80.81 | 4,247,367 | +0.57(+0.71%) |
Sep 10, 2015 | 79.59 | 80.96 | 79.27 | 80.24 | 5,214,233 | +0.45(+0.57%) |
Sep 09, 2015 | 82.10 | 82.46 | 79.61 | 79.78 | 4,882,673 | -1.52(-1.87%) |
Sep 08, 2015 | 81.17 | 81.35 | 80.14 | 81.31 | 5,831,218 | +1.61(+2.02%) |
Sep 04, 2015 | 79.79 | 79.70 | 79.70 | 79.70 | 5,479,142 | -1.17(-1.45%) |
Sep 03, 2015 | 81.04 | 81.85 | 80.55 | 80.87 | 4,978,903 | +0.38(+0.47%) |
Sep 02, 2015 | 80.78 | 81.24 | 79.49 | 80.49 | 7,298,224 | +0.67(+0.84%) |
Sep 01, 2015 | 80.11 | 80.71 | 79.44 | 79.82 | 8,526,581 | -1.70(-2.08%) |
Aug 31, 2015 | 83.05 | 83.06 | 81.23 | 81.51 | 6,294,021 | -1.42(-1.71%) |
Aug 28, 2015 | 83.89 | 83.96 | 82.29 | 82.93 | 6,385,141 | -0.81(-0.97%) |
Aug 27, 2015 | 83.13 | 84.01 | 82.03 | 83.74 | 7,809,080 | +1.85(+2.27%) |
Aug 26, 2015 | 82.29 | 82.42 | 80.27 | 81.89 | 11,253,081 | +2.28(+2.87%) |
Aug 25, 2015 | 82.90 | 83.11 | 79.55 | 79.60 | 10,700,686 | -0.17(-0.21%) |
Aug 24, 2015 | 76.65 | 82.95 | 64.78 | 79.77 | 17,097,494 | -1.59(-1.96%) |
Aug 21, 2015 | 83.57 | 83.76 | 80.69 | 81.36 | 10,300,253 | -3.03(-3.59%) |
Aug 20, 2015 | 84.70 | 85.61 | 84.40 | 84.39 | 5,953,938 | -0.59(-0.69%) |
Aug 19, 2015 | 86.03 | 86.17 | 84.86 | 84.98 | 5,886,380 | -1.35(-1.57%) |
Aug 18, 2015 | 86.24 | 86.65 | 85.89 | 86.34 | 3,810,077 | -0.22(-0.26%) |
Aug 17, 2015 | 85.23 | 86.62 | 85.17 | 86.56 | 4,278,114 | +0.85(+0.99%) |
Aug 14, 2015 | 85.79 | 86.06 | 85.43 | 85.71 | 2,622,121 | +0.00(+0.00%) |
Aug 13, 2015 | 86.59 | 86.66 | 85.44 | 85.71 | 4,478,783 | -0.52(-0.60%) |
Aug 12, 2015 | 85.64 | 86.36 | 84.98 | 86.22 | 4,998,414 | +0.19(+0.22%) |
Aug 11, 2015 | 86.03 | 86.91 | 85.52 | 86.03 | 3,649,826 | -0.43(-0.50%) |
Aug 10, 2015 | 86.50 | 87.04 | 86.19 | 86.46 | 4,190,464 | +0.70(+0.82%) |
Aug 07, 2015 | 86.07 | 86.19 | 85.28 | 85.76 | 5,713,374 | -0.30(-0.35%) |
Aug 06, 2015 | 88.68 | 88.96 | 86.04 | 86.07 | 8,521,383 | -2.45(-2.77%) |
Aug 05, 2015 | 87.96 | 88.80 | 87.78 | 88.52 | 5,411,138 | +0.99(+1.13%) |
Aug 04, 2015 | 88.15 | 88.60 | 84.82 | 87.53 | 11,983,255 | -2.28(-2.53%) |