Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 79.99 | 80.46 | 79.58 | 79.60 | 13,352,926 | -0.27(-0.34%) |
Oct 29, 2015 | 79.16 | 79.99 | 78.88 | 79.87 | 8,047,927 | +0.70(+0.89%) |
Oct 28, 2015 | 79.14 | 79.16 | 78.39 | 79.16 | 9,209,944 | +0.23(+0.29%) |
Oct 27, 2015 | 78.72 | 79.50 | 78.55 | 78.94 | 11,274,944 | +0.20(+0.25%) |
Oct 26, 2015 | 78.83 | 79.01 | 78.38 | 78.74 | 9,597,487 | -0.29(-0.37%) |
Oct 23, 2015 | 78.69 | 79.48 | 78.42 | 79.03 | 11,650,273 | +0.61(+0.78%) |
Oct 22, 2015 | 77.09 | 78.64 | 76.53 | 78.42 | 12,550,139 | +1.50(+1.95%) |
Oct 21, 2015 | 76.93 | 77.38 | 76.48 | 76.92 | 9,003,155 | +0.03(+0.04%) |
Oct 20, 2015 | 77.17 | 77.41 | 76.67 | 76.89 | 7,668,533 | -0.28(-0.36%) |
Oct 19, 2015 | 77.25 | 77.37 | 76.67 | 77.16 | 11,074,741 | -0.24(-0.31%) |
Oct 16, 2015 | 77.11 | 77.46 | 76.74 | 77.40 | 12,051,841 | +0.86(+1.12%) |
Oct 15, 2015 | 74.85 | 76.70 | 74.74 | 76.54 | 12,136,164 | +2.06(+2.77%) |
Oct 14, 2015 | 75.01 | 75.60 | 74.15 | 74.48 | 11,273,276 | -0.72(-0.96%) |
Oct 13, 2015 | 74.68 | 75.82 | 74.30 | 75.20 | 16,198,007 | -0.43(-0.56%) |
Oct 12, 2015 | 74.90 | 76.01 | 74.83 | 75.63 | 11,367,999 | +0.49(+0.65%) |
Oct 09, 2015 | 74.96 | 75.60 | 74.67 | 75.14 | 10,483,555 | +0.23(+0.30%) |
Oct 08, 2015 | 74.62 | 75.00 | 73.91 | 74.91 | 8,999,811 | +0.08(+0.11%) |
Oct 07, 2015 | 74.26 | 75.18 | 73.62 | 74.83 | 12,015,138 | +1.23(+1.67%) |
Oct 06, 2015 | 74.47 | 74.58 | 72.95 | 73.60 | 10,617,547 | -1.06(-1.41%) |
Oct 05, 2015 | 74.21 | 74.71 | 74.12 | 74.66 | 11,955,272 | +0.65(+0.88%) |
Oct 02, 2015 | 72.59 | 74.04 | 72.36 | 74.00 | 10,621,144 | +0.60(+0.82%) |
Oct 01, 2015 | 73.61 | 73.94 | 72.29 | 73.41 | 12,281,170 | -0.14(-0.19%) |
Sep 30, 2015 | 74.16 | 74.43 | 72.95 | 73.55 | 13,923,659 | +0.24(+0.33%) |
Sep 29, 2015 | 72.67 | 73.93 | 72.35 | 73.30 | 14,621,638 | +1.32(+1.83%) |
Sep 28, 2015 | 71.46 | 72.54 | 70.83 | 71.99 | 18,191,420 | +0.29(+0.41%) |
Sep 25, 2015 | 73.22 | 73.37 | 71.51 | 71.70 | 13,700,736 | -1.17(-1.60%) |
Sep 24, 2015 | 72.89 | 73.22 | 72.31 | 72.86 | 9,401,944 | -0.40(-0.55%) |
Sep 23, 2015 | 73.44 | 73.82 | 72.92 | 73.26 | 7,118,162 | -0.20(-0.27%) |
Sep 22, 2015 | 72.69 | 73.62 | 72.40 | 73.46 | 13,477,669 | +0.09(+0.12%) |
Sep 21, 2015 | 73.96 | 74.53 | 72.78 | 73.37 | 8,952,525 | -0.20(-0.28%) |
Sep 18, 2015 | 74.12 | 74.63 | 73.47 | 73.58 | 18,037,480 | -1.14(-1.53%) |
Sep 17, 2015 | 74.48 | 75.78 | 74.31 | 74.72 | 10,481,514 | +0.18(+0.24%) |
Sep 16, 2015 | 74.45 | 74.71 | 73.92 | 74.54 | 7,146,417 | +0.17(+0.22%) |
Sep 15, 2015 | 73.89 | 74.65 | 73.42 | 74.37 | 8,923,426 | +0.85(+1.16%) |
Sep 14, 2015 | 73.19 | 73.99 | 72.89 | 73.52 | 10,088,637 | +0.31(+0.42%) |
Sep 11, 2015 | 72.83 | 73.27 | 72.33 | 73.22 | 9,368,740 | +0.17(+0.23%) |
Sep 10, 2015 | 72.57 | 73.65 | 72.18 | 73.05 | 10,609,274 | +0.39(+0.54%) |
Sep 09, 2015 | 74.84 | 74.97 | 72.51 | 72.66 | 9,372,829 | -1.36(-1.83%) |
Sep 08, 2015 | 73.34 | 74.04 | 72.89 | 74.01 | 14,461,526 | +2.07(+2.88%) |
Sep 04, 2015 | 72.15 | 71.94 | 71.94 | 71.94 | 13,957,674 | -1.05(-1.44%) |
Sep 03, 2015 | 73.79 | 74.13 | 72.69 | 72.99 | 11,456,867 | -0.56(-0.76%) |
Sep 02, 2015 | 73.41 | 73.64 | 72.88 | 73.55 | 14,618,398 | +0.99(+1.37%) |
Sep 01, 2015 | 72.71 | 73.19 | 72.06 | 72.55 | 18,521,186 | -1.49(-2.01%) |
Aug 31, 2015 | 74.75 | 74.98 | 73.73 | 74.04 | 11,528,727 | -0.94(-1.25%) |
Aug 28, 2015 | 75.58 | 75.86 | 74.36 | 74.98 | 11,677,461 | -0.83(-1.09%) |
Aug 27, 2015 | 75.71 | 75.95 | 74.34 | 75.81 | 14,128,293 | +0.87(+1.17%) |
Aug 26, 2015 | 73.20 | 75.02 | 72.06 | 74.93 | 18,706,414 | +3.45(+4.83%) |
Aug 25, 2015 | 75.39 | 75.40 | 71.22 | 71.48 | 19,890,016 | -1.65(-2.25%) |
Aug 24, 2015 | 71.76 | 75.01 | 64.44 | 73.13 | 32,537,104 | -2.16(-2.87%) |
Aug 21, 2015 | 76.60 | 77.62 | 75.25 | 75.29 | 20,487,614 | -1.95(-2.53%) |
Aug 20, 2015 | 77.37 | 78.28 | 77.24 | 77.24 | 13,581,166 | -0.41(-0.52%) |
Aug 19, 2015 | 77.55 | 78.18 | 77.23 | 77.65 | 9,774,258 | -0.05(-0.06%) |
Aug 18, 2015 | 77.59 | 77.94 | 77.42 | 77.70 | 9,744,159 | -0.39(-0.50%) |
Aug 17, 2015 | 76.97 | 78.09 | 76.67 | 78.09 | 8,827,124 | +0.83(+1.07%) |
Aug 14, 2015 | 76.88 | 77.27 | 76.53 | 77.26 | 6,621,562 | +0.26(+0.34%) |
Aug 13, 2015 | 77.20 | 77.39 | 76.74 | 77.00 | 6,456,129 | -0.18(-0.23%) |
Aug 12, 2015 | 76.94 | 77.20 | 76.16 | 77.18 | 9,729,662 | -0.23(-0.30%) |
Aug 11, 2015 | 77.45 | 77.67 | 77.23 | 77.41 | 8,546,540 | -0.61(-0.78%) |
Aug 10, 2015 | 77.85 | 78.24 | 77.76 | 78.02 | 7,844,371 | +0.73(+0.95%) |
Aug 07, 2015 | 77.42 | 77.46 | 76.75 | 77.29 | 7,709,374 | -0.17(-0.22%) |
Aug 06, 2015 | 78.57 | 78.66 | 77.41 | 77.46 | 8,937,278 | -1.13(-1.44%) |
Aug 05, 2015 | 78.63 | 78.97 | 78.46 | 78.60 | 5,845,580 | +0.56(+0.72%) |
Aug 04, 2015 | 78.51 | 78.58 | 77.92 | 78.03 | 7,680,578 | -0.17(-0.22%) |