Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 74.71 | 74.96 | 73.33 | 73.46 | 6,815,446 | -0.96(-1.29%) |
Oct 29, 2015 | 74.02 | 75.24 | 73.80 | 74.42 | 6,444,736 | +0.35(+0.47%) |
Oct 28, 2015 | 74.61 | 75.14 | 73.29 | 74.08 | 8,931,241 | -0.12(-0.16%) |
Oct 27, 2015 | 77.45 | 77.45 | 74.18 | 74.19 | 11,930,301 | -4.05(-5.18%) |
Oct 26, 2015 | 79.44 | 79.90 | 78.11 | 78.24 | 5,693,000 | -1.44(-1.81%) |
Oct 23, 2015 | 80.09 | 80.79 | 79.06 | 79.68 | 6,019,621 | -0.07(-0.09%) |
Oct 22, 2015 | 79.35 | 80.21 | 78.55 | 79.76 | 8,512,562 | +2.96(+3.85%) |
Oct 21, 2015 | 77.53 | 78.01 | 76.62 | 76.80 | 5,167,789 | -0.27(-0.35%) |
Oct 20, 2015 | 76.22 | 77.47 | 75.75 | 77.07 | 4,116,852 | +0.85(+1.11%) |
Oct 19, 2015 | 76.10 | 76.29 | 75.27 | 76.22 | 4,855,403 | -0.19(-0.25%) |
Oct 16, 2015 | 77.80 | 77.88 | 76.09 | 76.41 | 5,577,739 | -1.09(-1.40%) |
Oct 15, 2015 | 77.01 | 77.72 | 76.46 | 77.50 | 3,984,909 | +1.11(+1.45%) |
Oct 14, 2015 | 76.82 | 77.08 | 76.13 | 76.39 | 6,478,718 | -0.73(-0.95%) |
Oct 13, 2015 | 77.64 | 78.31 | 77.08 | 77.12 | 4,317,394 | -1.20(-1.53%) |
Oct 12, 2015 | 79.55 | 79.75 | 77.45 | 78.32 | 6,665,586 | -1.46(-1.83%) |
Oct 09, 2015 | 80.37 | 80.80 | 79.07 | 79.78 | 5,399,388 | -0.01(-0.01%) |
Oct 08, 2015 | 77.75 | 79.99 | 77.69 | 79.79 | 5,036,402 | +1.59(+2.04%) |
Oct 07, 2015 | 77.46 | 79.13 | 77.07 | 78.20 | 5,197,588 | +1.41(+1.84%) |
Oct 06, 2015 | 77.13 | 77.36 | 76.59 | 76.78 | 4,635,297 | -0.26(-0.34%) |
Oct 05, 2015 | 75.42 | 77.36 | 75.33 | 77.04 | 6,402,192 | +1.49(+1.97%) |
Oct 02, 2015 | 72.97 | 75.58 | 72.81 | 75.56 | 6,497,206 | +1.23(+1.66%) |
Oct 01, 2015 | 73.37 | 74.52 | 73.26 | 74.32 | 8,418,060 | +1.64(+2.25%) |
Sep 30, 2015 | 72.27 | 72.79 | 71.52 | 72.69 | 6,339,388 | +1.53(+2.15%) |
Sep 29, 2015 | 70.08 | 71.24 | 69.83 | 71.16 | 6,005,821 | +1.30(+1.86%) |
Sep 28, 2015 | 70.44 | 71.25 | 69.76 | 69.86 | 6,614,067 | -1.33(-1.87%) |
Sep 25, 2015 | 70.91 | 71.79 | 70.36 | 71.19 | 6,515,856 | +1.45(+2.07%) |
Sep 24, 2015 | 69.69 | 70.06 | 68.95 | 69.74 | 6,745,585 | -0.70(-0.99%) |
Sep 23, 2015 | 71.03 | 71.56 | 70.29 | 70.44 | 4,186,524 | -0.81(-1.14%) |
Sep 22, 2015 | 71.50 | 71.58 | 70.41 | 71.26 | 5,797,849 | -1.30(-1.79%) |
Sep 21, 2015 | 72.33 | 73.45 | 72.07 | 72.56 | 5,695,268 | +0.39(+0.54%) |
Sep 18, 2015 | 72.84 | 73.22 | 72.00 | 72.17 | 8,981,966 | -1.59(-2.16%) |
Sep 17, 2015 | 73.44 | 74.95 | 73.43 | 73.76 | 5,475,738 | -0.06(-0.08%) |
Sep 16, 2015 | 72.28 | 74.11 | 72.27 | 73.82 | 7,283,841 | +1.49(+2.06%) |
Sep 15, 2015 | 70.85 | 72.51 | 70.66 | 72.33 | 6,167,096 | +1.85(+2.62%) |
Sep 14, 2015 | 71.13 | 71.13 | 70.32 | 70.48 | 5,446,758 | -0.32(-0.45%) |
Sep 11, 2015 | 71.59 | 71.59 | 70.49 | 70.80 | 6,196,115 | -0.81(-1.13%) |
Sep 10, 2015 | 71.45 | 72.00 | 71.12 | 71.61 | 5,037,783 | +0.12(+0.17%) |
Sep 09, 2015 | 72.64 | 73.23 | 71.34 | 71.49 | 6,278,830 | -0.75(-1.04%) |
Sep 08, 2015 | 71.53 | 72.37 | 71.12 | 72.23 | 9,886,622 | +2.53(+3.63%) |
Sep 04, 2015 | 69.88 | 69.70 | 69.70 | 69.70 | 6,864,117 | -0.76(-1.07%) |
Sep 03, 2015 | 70.66 | 71.01 | 70.29 | 70.46 | 7,387,589 | +0.49(+0.69%) |
Sep 02, 2015 | 69.36 | 69.98 | 68.37 | 69.97 | 8,410,472 | +1.42(+2.07%) |
Sep 01, 2015 | 68.76 | 69.47 | 68.24 | 68.55 | 6,788,186 | -1.94(-2.75%) |
Aug 31, 2015 | 71.45 | 71.59 | 70.48 | 70.49 | 6,518,703 | -0.95(-1.32%) |
Aug 28, 2015 | 70.79 | 71.68 | 70.71 | 71.44 | 6,877,177 | +0.50(+0.71%) |
Aug 27, 2015 | 69.35 | 70.98 | 69.18 | 70.94 | 13,065,145 | +2.24(+3.27%) |
Aug 26, 2015 | 67.49 | 68.86 | 66.76 | 68.69 | 15,141,827 | +2.89(+4.39%) |
Aug 25, 2015 | 69.59 | 69.63 | 65.76 | 65.80 | 11,253,845 | -1.72(-2.54%) |
Aug 24, 2015 | 66.31 | 69.58 | 64.78 | 67.52 | 12,630,553 | -3.10(-4.38%) |
Aug 21, 2015 | 72.17 | 72.60 | 70.58 | 70.61 | 11,740,558 | -2.34(-3.21%) |
Aug 20, 2015 | 74.02 | 74.20 | 72.95 | 72.95 | 10,154,371 | -2.32(-3.08%) |
Aug 19, 2015 | 75.35 | 76.03 | 75.05 | 75.27 | 4,775,368 | -0.51(-0.67%) |
Aug 18, 2015 | 75.68 | 75.87 | 75.45 | 75.78 | 4,717,793 | +0.03(+0.04%) |
Aug 17, 2015 | 75.52 | 75.93 | 75.15 | 75.75 | 3,400,564 | +0.00(+0.00%) |
Aug 14, 2015 | 75.41 | 76.03 | 75.41 | 75.75 | 2,788,382 | +0.03(+0.04%) |
Aug 13, 2015 | 75.67 | 75.99 | 75.24 | 75.72 | 3,694,117 | -0.10(-0.13%) |
Aug 12, 2015 | 74.83 | 76.03 | 74.54 | 75.81 | 4,682,347 | +0.42(+0.55%) |
Aug 11, 2015 | 75.76 | 76.10 | 75.15 | 75.40 | 4,855,583 | -0.96(-1.25%) |
Aug 10, 2015 | 76.00 | 76.67 | 76.00 | 76.35 | 5,973,230 | +0.80(+1.06%) |
Aug 07, 2015 | 76.41 | 76.66 | 75.47 | 75.55 | 4,337,919 | -1.06(-1.39%) |
Aug 06, 2015 | 77.74 | 77.81 | 76.48 | 76.61 | 6,932,025 | -1.04(-1.34%) |
Aug 05, 2015 | 78.74 | 79.21 | 77.58 | 77.65 | 5,669,742 | -0.53(-0.68%) |
Aug 04, 2015 | 78.57 | 79.06 | 77.57 | 78.18 | 7,406,070 | -0.61(-0.78%) |