Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 77.75 | 79.52 | 75.02 | 77.70 | 181,590 | -0.11(-0.14%) |
Oct 29, 2015 | 75.72 | 78.01 | 74.36 | 77.81 | 156,689 | +1.73(+2.27%) |
Oct 28, 2015 | 73.79 | 76.09 | 73.62 | 76.08 | 75,066 | +2.43(+3.30%) |
Oct 27, 2015 | 74.88 | 74.93 | 73.34 | 73.65 | 99,022 | -1.23(-1.64%) |
Oct 26, 2015 | 74.98 | 75.11 | 74.16 | 74.88 | 186,756 | -0.28(-0.37%) |
Oct 23, 2015 | 77.34 | 77.34 | 74.12 | 75.16 | 94,369 | -1.73(-2.24%) |
Oct 22, 2015 | 75.96 | 77.15 | 75.32 | 76.89 | 364,057 | +1.51(+2.00%) |
Oct 21, 2015 | 75.77 | 76.92 | 75.17 | 75.38 | 116,824 | -0.10(-0.13%) |
Oct 20, 2015 | 76.98 | 78.96 | 75.06 | 75.48 | 88,222 | -1.52(-1.97%) |
Oct 19, 2015 | 74.64 | 77.52 | 74.51 | 77.00 | 192,595 | +1.82(+2.42%) |
Oct 16, 2015 | 74.68 | 75.39 | 73.70 | 75.18 | 108,784 | +0.48(+0.64%) |
Oct 15, 2015 | 73.39 | 74.84 | 72.62 | 74.70 | 107,553 | +1.68(+2.30%) |
Oct 14, 2015 | 75.89 | 76.66 | 72.93 | 73.02 | 140,032 | -2.65(-3.50%) |
Oct 13, 2015 | 75.33 | 77.32 | 73.22 | 75.67 | 171,839 | -0.23(-0.31%) |
Oct 12, 2015 | 75.46 | 76.75 | 75.04 | 75.90 | 133,279 | +0.32(+0.42%) |
Oct 09, 2015 | 75.37 | 75.89 | 74.49 | 75.59 | 108,607 | +0.42(+0.57%) |
Oct 08, 2015 | 71.67 | 75.24 | 71.67 | 75.16 | 189,095 | +3.12(+4.33%) |
Oct 07, 2015 | 71.08 | 73.13 | 71.08 | 72.05 | 167,278 | +1.39(+1.97%) |
Oct 06, 2015 | 71.75 | 72.42 | 70.17 | 70.65 | 103,182 | -1.27(-1.77%) |
Oct 05, 2015 | 71.18 | 72.05 | 69.47 | 71.93 | 89,701 | +1.31(+1.86%) |
Oct 02, 2015 | 68.32 | 70.71 | 68.11 | 70.62 | 112,075 | +1.31(+1.89%) |
Oct 01, 2015 | 70.03 | 70.09 | 68.81 | 69.31 | 160,445 | -0.59(-0.84%) |
Sep 30, 2015 | 69.96 | 70.89 | 68.97 | 69.89 | 181,549 | +0.62(+0.90%) |
Sep 29, 2015 | 69.68 | 70.08 | 68.87 | 69.27 | 209,179 | -0.31(-0.44%) |
Sep 28, 2015 | 70.87 | 71.02 | 69.55 | 69.58 | 131,279 | -1.69(-2.37%) |
Sep 25, 2015 | 72.20 | 72.84 | 71.20 | 71.27 | 142,685 | -0.27(-0.38%) |
Sep 24, 2015 | 71.58 | 72.48 | 71.21 | 71.54 | 137,541 | -0.50(-0.69%) |
Sep 23, 2015 | 72.09 | 72.61 | 71.67 | 72.04 | 114,761 | +0.06(+0.09%) |
Sep 22, 2015 | 72.14 | 72.24 | 69.79 | 71.97 | 197,909 | -0.91(-1.25%) |
Sep 21, 2015 | 71.84 | 73.25 | 71.40 | 72.89 | 212,072 | +1.56(+2.19%) |
Sep 18, 2015 | 72.99 | 73.34 | 71.16 | 71.32 | 352,925 | -2.58(-3.49%) |
Sep 17, 2015 | 74.75 | 75.13 | 73.56 | 73.90 | 264,474 | -0.80(-1.08%) |
Sep 16, 2015 | 72.75 | 75.33 | 72.46 | 74.70 | 372,849 | +1.58(+2.16%) |
Sep 15, 2015 | 73.61 | 74.23 | 72.92 | 73.12 | 194,889 | -0.61(-0.82%) |
Sep 14, 2015 | 73.16 | 73.92 | 72.69 | 73.73 | 124,282 | +0.55(+0.75%) |
Sep 11, 2015 | 72.87 | 73.38 | 72.30 | 73.17 | 137,996 | -0.10(-0.14%) |
Sep 10, 2015 | 74.75 | 75.51 | 73.09 | 73.27 | 158,538 | -1.98(-2.63%) |
Sep 09, 2015 | 74.86 | 76.69 | 74.53 | 75.25 | 214,736 | +0.80(+1.07%) |
Sep 08, 2015 | 75.63 | 75.74 | 74.21 | 74.46 | 222,916 | -0.10(-0.13%) |
Sep 04, 2015 | 74.75 | 74.56 | 74.56 | 74.56 | 156,241 | -0.89(-1.19%) |
Sep 03, 2015 | 76.25 | 76.84 | 75.43 | 75.45 | 113,176 | -0.93(-1.22%) |
Sep 02, 2015 | 75.51 | 76.49 | 75.07 | 76.38 | 118,482 | +1.78(+2.39%) |
Sep 01, 2015 | 75.30 | 76.27 | 74.33 | 74.60 | 203,142 | -2.22(-2.89%) |
Aug 31, 2015 | 77.08 | 77.59 | 75.52 | 76.83 | 157,656 | -0.70(-0.90%) |
Aug 28, 2015 | 77.13 | 79.00 | 76.69 | 77.52 | 162,957 | +0.13(+0.16%) |
Aug 27, 2015 | 75.64 | 78.59 | 75.64 | 77.40 | 263,693 | +2.02(+2.67%) |
Aug 26, 2015 | 76.26 | 76.26 | 73.28 | 75.38 | 233,958 | +0.90(+1.21%) |
Aug 25, 2015 | 78.61 | 78.61 | 74.11 | 74.48 | 246,844 | -2.01(-2.62%) |
Aug 24, 2015 | 76.85 | 79.62 | 75.92 | 76.48 | 290,077 | -3.86(-4.80%) |
Aug 21, 2015 | 81.06 | 82.75 | 80.03 | 80.34 | 149,209 | -2.02(-2.45%) |
Aug 20, 2015 | 83.55 | 84.35 | 82.28 | 82.36 | 92,532 | -2.00(-2.37%) |
Aug 19, 2015 | 84.77 | 84.95 | 83.20 | 84.35 | 111,140 | -0.67(-0.79%) |
Aug 18, 2015 | 86.28 | 86.28 | 84.63 | 85.02 | 101,185 | -1.18(-1.37%) |
Aug 17, 2015 | 85.53 | 86.50 | 84.97 | 86.21 | 85,031 | +0.51(+0.59%) |
Aug 14, 2015 | 84.44 | 85.79 | 81.50 | 85.70 | 106,537 | +1.08(+1.27%) |
Aug 13, 2015 | 84.31 | 85.91 | 83.86 | 84.63 | 141,200 | +0.42(+0.50%) |
Aug 12, 2015 | 84.10 | 84.51 | 82.77 | 84.20 | 192,139 | -0.43(-0.51%) |
Aug 11, 2015 | 84.91 | 86.79 | 84.08 | 84.63 | 151,143 | -1.07(-1.25%) |
Aug 10, 2015 | 86.01 | 86.59 | 85.36 | 85.71 | 153,215 | +0.18(+0.21%) |
Aug 07, 2015 | 85.76 | 87.46 | 83.58 | 85.53 | 177,175 | -0.69(-0.80%) |
Aug 06, 2015 | 88.23 | 88.23 | 85.00 | 86.22 | 210,621 | -1.86(-2.12%) |
Aug 05, 2015 | 87.44 | 88.26 | 86.26 | 88.08 | 126,819 | +1.28(+1.47%) |
Aug 04, 2015 | 85.75 | 87.70 | 85.75 | 86.80 | 133,995 | +1.22(+1.43%) |