Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 79.92 | 82.67 | 79.16 | 81.86 | 6,071,349 | +2.67(+3.38%) |
Oct 29, 2015 | 79.75 | 80.33 | 76.39 | 79.18 | 7,081,865 | +3.48(+4.60%) |
Oct 28, 2015 | 74.34 | 75.87 | 74.01 | 75.70 | 4,396,228 | +1.49(+2.00%) |
Oct 27, 2015 | 75.16 | 75.16 | 73.71 | 74.21 | 3,333,273 | -1.64(-2.16%) |
Oct 26, 2015 | 75.74 | 75.99 | 74.65 | 75.85 | 2,400,121 | +0.45(+0.60%) |
Oct 23, 2015 | 76.47 | 76.67 | 74.70 | 75.40 | 2,010,534 | -0.36(-0.47%) |
Oct 22, 2015 | 73.86 | 75.90 | 73.21 | 75.75 | 3,301,210 | +2.63(+3.60%) |
Oct 21, 2015 | 73.79 | 74.22 | 72.48 | 73.12 | 2,931,657 | -0.38(-0.52%) |
Oct 20, 2015 | 74.47 | 74.77 | 73.15 | 73.50 | 2,646,366 | -1.00(-1.35%) |
Oct 19, 2015 | 74.26 | 74.88 | 73.30 | 74.51 | 2,845,336 | -0.09(-0.12%) |
Oct 16, 2015 | 72.54 | 74.69 | 72.28 | 74.60 | 3,708,230 | +2.17(+3.00%) |
Oct 15, 2015 | 73.87 | 73.99 | 72.34 | 72.42 | 5,790,600 | -1.97(-2.65%) |
Oct 14, 2015 | 74.70 | 75.23 | 74.33 | 74.40 | 2,444,147 | -0.73(-0.98%) |
Oct 13, 2015 | 74.20 | 75.16 | 73.93 | 75.13 | 2,650,337 | +0.35(+0.46%) |
Oct 12, 2015 | 74.24 | 74.90 | 74.04 | 74.78 | 1,526,189 | +0.28(+0.37%) |
Oct 09, 2015 | 74.83 | 75.47 | 73.97 | 74.50 | 2,227,158 | -0.41(-0.55%) |
Oct 08, 2015 | 73.35 | 75.10 | 72.92 | 74.92 | 2,393,077 | +1.56(+2.13%) |
Oct 07, 2015 | 71.40 | 73.95 | 71.32 | 73.36 | 2,978,265 | +0.75(+1.03%) |
Oct 06, 2015 | 73.86 | 74.28 | 72.28 | 72.61 | 3,939,154 | -1.38(-1.86%) |
Oct 05, 2015 | 73.27 | 74.31 | 73.27 | 73.98 | 3,743,787 | +1.28(+1.76%) |
Oct 02, 2015 | 70.43 | 72.76 | 69.73 | 72.70 | 5,174,740 | +1.56(+2.19%) |
Oct 01, 2015 | 68.34 | 71.47 | 67.62 | 71.15 | 7,257,080 | +2.80(+4.10%) |
Sep 30, 2015 | 68.09 | 69.08 | 67.89 | 68.34 | 8,249,667 | +1.18(+1.75%) |
Sep 29, 2015 | 67.57 | 68.50 | 66.96 | 67.16 | 5,245,512 | -0.50(-0.73%) |
Sep 28, 2015 | 70.60 | 70.60 | 67.39 | 67.66 | 4,601,338 | -2.13(-3.05%) |
Sep 25, 2015 | 70.50 | 71.39 | 69.57 | 69.79 | 4,495,866 | -0.10(-0.14%) |
Sep 24, 2015 | 70.85 | 70.85 | 68.97 | 69.88 | 7,340,266 | -1.48(-2.07%) |
Sep 23, 2015 | 72.08 | 73.01 | 71.28 | 71.36 | 5,418,540 | -1.42(-1.95%) |
Sep 22, 2015 | 74.19 | 74.21 | 72.33 | 72.78 | 6,255,405 | -2.15(-2.87%) |
Sep 21, 2015 | 76.28 | 76.55 | 74.71 | 74.94 | 3,731,234 | -0.73(-0.96%) |
Sep 18, 2015 | 76.20 | 76.92 | 75.45 | 75.67 | 3,077,417 | -2.00(-2.58%) |
Sep 17, 2015 | 76.89 | 79.05 | 76.32 | 77.67 | 3,280,689 | +0.78(+1.01%) |
Sep 16, 2015 | 76.90 | 78.22 | 76.31 | 76.89 | 3,533,617 | -0.01(-0.02%) |
Sep 15, 2015 | 77.83 | 78.08 | 76.76 | 76.90 | 3,142,234 | -0.39(-0.51%) |
Sep 14, 2015 | 78.68 | 78.86 | 77.04 | 77.29 | 2,679,678 | -1.14(-1.45%) |
Sep 11, 2015 | 78.23 | 78.65 | 77.83 | 78.43 | 1,753,013 | +0.00(+0.00%) |
Sep 10, 2015 | 78.63 | 78.63 | 78.20 | 78.43 | 2,119,452 | -0.50(-0.63%) |
Sep 09, 2015 | 81.17 | 81.29 | 78.83 | 78.93 | 1,942,079 | -1.33(-1.66%) |
Sep 08, 2015 | 79.16 | 80.27 | 78.67 | 80.26 | 1,506,468 | +2.38(+3.06%) |
Sep 04, 2015 | 77.73 | 77.88 | 77.88 | 77.88 | 1,646,504 | -0.62(-0.79%) |
Sep 03, 2015 | 78.23 | 79.29 | 78.08 | 78.49 | 1,819,150 | +0.54(+0.69%) |
Sep 02, 2015 | 77.12 | 77.96 | 76.47 | 77.96 | 2,194,189 | +1.71(+2.25%) |
Sep 01, 2015 | 77.25 | 77.75 | 75.95 | 76.24 | 2,155,861 | -2.23(-2.85%) |
Aug 31, 2015 | 78.79 | 79.66 | 78.26 | 78.48 | 1,999,151 | -0.71(-0.89%) |
Aug 28, 2015 | 79.28 | 79.73 | 78.58 | 79.18 | 1,624,722 | -0.39(-0.49%) |
Aug 27, 2015 | 79.28 | 80.50 | 78.32 | 79.57 | 2,188,393 | +1.17(+1.49%) |
Aug 26, 2015 | 77.84 | 78.56 | 76.42 | 78.40 | 3,158,566 | +2.12(+2.78%) |
Aug 25, 2015 | 80.54 | 80.78 | 76.23 | 76.28 | 4,096,213 | -1.74(-2.23%) |
Aug 24, 2015 | 77.19 | 81.53 | 76.96 | 78.02 | 5,032,422 | -2.16(-2.69%) |
Aug 21, 2015 | 81.60 | 81.79 | 79.22 | 80.17 | 5,326,009 | -2.32(-2.82%) |
Aug 20, 2015 | 85.73 | 85.84 | 82.39 | 82.50 | 3,818,761 | -3.99(-4.61%) |
Aug 19, 2015 | 87.08 | 87.48 | 86.42 | 86.48 | 2,350,687 | -0.97(-1.11%) |
Aug 18, 2015 | 87.43 | 88.49 | 86.87 | 87.45 | 2,342,280 | +0.12(+0.13%) |
Aug 17, 2015 | 85.70 | 87.89 | 85.43 | 87.33 | 2,579,786 | +1.63(+1.90%) |
Aug 14, 2015 | 84.54 | 86.26 | 84.26 | 85.70 | 1,854,336 | +1.03(+1.22%) |
Aug 13, 2015 | 83.94 | 85.53 | 83.33 | 84.67 | 1,806,447 | +0.87(+1.04%) |
Aug 12, 2015 | 82.74 | 84.06 | 82.05 | 83.80 | 2,406,266 | +0.87(+1.04%) |
Aug 11, 2015 | 82.87 | 83.22 | 82.30 | 82.94 | 2,127,943 | -0.76(-0.90%) |
Aug 10, 2015 | 83.22 | 83.92 | 82.73 | 83.69 | 1,657,130 | +1.27(+1.54%) |
Aug 07, 2015 | 83.00 | 83.00 | 81.87 | 82.42 | 2,312,622 | -0.73(-0.88%) |
Aug 06, 2015 | 83.80 | 84.30 | 82.75 | 83.15 | 2,379,194 | -0.90(-1.07%) |
Aug 05, 2015 | 85.68 | 85.68 | 83.82 | 84.05 | 2,935,360 | -0.87(-1.03%) |
Aug 04, 2015 | 85.14 | 85.60 | 84.78 | 84.92 | 1,297,779 | -0.21(-0.25%) |