Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 80.46 | 81.73 | 80.09 | 81.19 | 1,006,826 | +1.10(+1.37%) |
Oct 29, 2015 | 80.29 | 81.06 | 79.36 | 80.09 | 783,080 | -0.39(-0.48%) |
Oct 28, 2015 | 79.76 | 80.54 | 79.07 | 80.47 | 805,733 | +0.80(+1.00%) |
Oct 27, 2015 | 80.12 | 80.29 | 78.68 | 79.67 | 876,332 | -0.92(-1.14%) |
Oct 26, 2015 | 79.87 | 80.69 | 79.31 | 80.60 | 1,492,925 | +1.13(+1.43%) |
Oct 23, 2015 | 80.84 | 81.08 | 78.00 | 79.46 | 1,457,870 | -0.52(-0.65%) |
Oct 22, 2015 | 79.22 | 80.04 | 76.39 | 79.98 | 3,529,907 | +4.19(+5.53%) |
Oct 21, 2015 | 76.45 | 76.80 | 75.39 | 75.79 | 1,839,909 | -0.18(-0.23%) |
Oct 20, 2015 | 76.30 | 76.67 | 75.49 | 75.97 | 1,013,747 | -0.46(-0.60%) |
Oct 19, 2015 | 74.67 | 76.46 | 74.53 | 76.42 | 1,690,933 | +1.55(+2.07%) |
Oct 16, 2015 | 74.43 | 74.94 | 74.17 | 74.88 | 950,621 | +0.46(+0.61%) |
Oct 15, 2015 | 74.46 | 74.81 | 73.41 | 74.42 | 1,527,062 | +0.47(+0.64%) |
Oct 14, 2015 | 74.33 | 74.68 | 73.39 | 73.95 | 1,200,505 | -0.27(-0.37%) |
Oct 13, 2015 | 75.36 | 76.12 | 74.01 | 74.22 | 1,633,340 | -1.12(-1.49%) |
Oct 12, 2015 | 78.17 | 78.17 | 75.07 | 75.34 | 2,265,796 | -3.43(-4.35%) |
Oct 09, 2015 | 78.27 | 78.83 | 77.93 | 78.77 | 956,618 | +0.39(+0.49%) |
Oct 08, 2015 | 77.22 | 78.87 | 77.19 | 78.38 | 1,116,351 | +0.52(+0.67%) |
Oct 07, 2015 | 76.34 | 77.91 | 76.14 | 77.86 | 1,775,525 | +1.79(+2.36%) |
Oct 06, 2015 | 77.80 | 77.87 | 75.79 | 76.07 | 953,566 | -1.62(-2.08%) |
Oct 05, 2015 | 77.06 | 77.93 | 76.74 | 77.69 | 1,593,237 | +1.40(+1.83%) |
Oct 02, 2015 | 74.52 | 76.31 | 73.65 | 76.29 | 1,529,640 | +0.76(+1.01%) |
Oct 01, 2015 | 74.16 | 75.56 | 73.26 | 75.53 | 1,722,907 | +1.43(+1.93%) |
Sep 30, 2015 | 73.41 | 74.62 | 72.89 | 74.09 | 1,926,805 | +1.77(+2.44%) |
Sep 29, 2015 | 71.96 | 72.50 | 70.36 | 72.33 | 2,655,541 | +0.55(+0.77%) |
Sep 28, 2015 | 73.06 | 73.81 | 71.72 | 71.77 | 1,759,928 | -2.01(-2.73%) |
Sep 25, 2015 | 72.93 | 74.65 | 72.51 | 73.79 | 3,104,916 | +1.42(+1.97%) |
Sep 24, 2015 | 72.46 | 73.13 | 71.19 | 72.36 | 1,603,521 | -0.61(-0.83%) |
Sep 23, 2015 | 73.02 | 73.45 | 72.26 | 72.97 | 2,043,322 | +0.20(+0.28%) |
Sep 22, 2015 | 73.73 | 73.80 | 71.50 | 72.77 | 2,625,113 | -1.83(-2.45%) |
Sep 21, 2015 | 75.93 | 77.05 | 74.05 | 74.60 | 1,957,832 | -1.21(-1.60%) |
Sep 18, 2015 | 75.63 | 77.21 | 75.50 | 75.81 | 1,781,132 | -0.63(-0.83%) |
Sep 17, 2015 | 77.45 | 77.63 | 75.66 | 76.44 | 1,605,492 | -0.85(-1.10%) |
Sep 16, 2015 | 75.99 | 77.62 | 75.78 | 77.29 | 1,223,139 | +1.28(+1.69%) |
Sep 15, 2015 | 75.90 | 76.62 | 74.96 | 76.01 | 796,122 | +0.34(+0.45%) |
Sep 14, 2015 | 76.97 | 76.97 | 75.39 | 75.67 | 1,110,867 | -1.63(-2.10%) |
Sep 11, 2015 | 75.93 | 77.39 | 75.49 | 77.29 | 952,983 | +1.12(+1.47%) |
Sep 10, 2015 | 75.01 | 76.78 | 74.74 | 76.18 | 1,037,728 | +0.78(+1.04%) |
Sep 09, 2015 | 76.12 | 76.99 | 75.23 | 75.39 | 1,179,311 | -0.49(-0.65%) |
Sep 08, 2015 | 74.74 | 76.00 | 74.05 | 75.89 | 808,003 | +2.79(+3.81%) |
Sep 04, 2015 | 72.95 | 73.10 | 73.10 | 73.10 | 866,022 | -0.67(-0.91%) |
Sep 03, 2015 | 73.81 | 75.28 | 73.13 | 73.77 | 1,776,615 | +0.23(+0.31%) |
Sep 02, 2015 | 73.44 | 73.95 | 72.42 | 73.54 | 1,629,774 | +1.28(+1.78%) |
Sep 01, 2015 | 73.17 | 74.09 | 71.79 | 72.26 | 1,400,157 | -2.71(-3.61%) |
Aug 31, 2015 | 74.81 | 76.05 | 74.51 | 74.96 | 1,345,900 | -0.07(-0.09%) |
Aug 28, 2015 | 76.40 | 76.69 | 74.40 | 75.03 | 1,874,226 | -1.52(-1.99%) |
Aug 27, 2015 | 75.39 | 78.16 | 74.80 | 76.55 | 1,691,837 | +1.83(+2.45%) |
Aug 26, 2015 | 74.94 | 75.52 | 72.57 | 74.73 | 1,365,421 | +1.76(+2.41%) |
Aug 25, 2015 | 74.91 | 75.91 | 72.97 | 72.97 | 1,655,517 | -0.47(-0.65%) |
Aug 24, 2015 | 70.03 | 75.91 | 65.90 | 73.44 | 3,098,548 | -1.77(-2.35%) |
Aug 21, 2015 | 78.06 | 78.20 | 75.15 | 75.21 | 1,815,866 | -3.57(-4.53%) |
Aug 20, 2015 | 81.41 | 81.80 | 78.79 | 78.78 | 1,143,810 | -3.25(-3.96%) |
Aug 19, 2015 | 82.34 | 82.87 | 81.28 | 82.03 | 664,349 | -0.65(-0.79%) |
Aug 18, 2015 | 82.47 | 83.06 | 81.88 | 82.68 | 765,795 | +0.13(+0.16%) |
Aug 17, 2015 | 81.74 | 82.68 | 81.17 | 82.55 | 728,873 | +0.74(+0.90%) |
Aug 14, 2015 | 81.66 | 83.25 | 81.19 | 81.81 | 606,920 | -0.09(-0.11%) |
Aug 13, 2015 | 81.26 | 83.24 | 81.21 | 81.90 | 758,303 | +0.56(+0.69%) |
Aug 12, 2015 | 81.34 | 81.62 | 80.01 | 81.34 | 707,134 | -0.62(-0.76%) |
Aug 11, 2015 | 81.14 | 82.09 | 80.84 | 81.96 | 744,784 | +0.32(+0.39%) |
Aug 10, 2015 | 81.27 | 82.18 | 81.08 | 81.64 | 652,903 | +1.24(+1.54%) |
Aug 07, 2015 | 79.76 | 80.51 | 79.28 | 80.41 | 613,521 | +0.46(+0.58%) |
Aug 06, 2015 | 81.98 | 82.41 | 79.85 | 79.94 | 928,239 | -1.91(-2.34%) |
Aug 05, 2015 | 82.02 | 82.31 | 81.34 | 81.85 | 1,123,417 | +0.95(+1.17%) |
Aug 04, 2015 | 79.87 | 81.09 | 79.87 | 80.91 | 562,672 | +0.82(+1.02%) |