Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 86.51 | 87.25 | 86.49 | 86.91 | 14,083 | +0.61(+0.71%) |
Oct 29, 2015 | 86.21 | 86.45 | 85.70 | 86.30 | 195,214 | -0.49(-0.56%) |
Oct 28, 2015 | 86.72 | 87.50 | 85.58 | 86.79 | 32,864 | +0.55(+0.64%) |
Oct 27, 2015 | 86.86 | 87.00 | 86.11 | 86.24 | 22,609 | -0.41(-0.47%) |
Oct 26, 2015 | 87.14 | 87.14 | 86.10 | 86.65 | 18,317 | -0.04(-0.05%) |
Oct 23, 2015 | 87.57 | 87.81 | 86.33 | 86.69 | 42,480 | +1.53(+1.80%) |
Oct 22, 2015 | 84.42 | 85.40 | 84.42 | 85.16 | 57,155 | +1.98(+2.38%) |
Oct 21, 2015 | 84.06 | 84.20 | 83.15 | 83.18 | 52,159 | +1.17(+1.43%) |
Oct 20, 2015 | 82.24 | 82.55 | 82.01 | 82.01 | 24,124 | -0.31(-0.38%) |
Oct 19, 2015 | 82.52 | 82.60 | 82.12 | 82.32 | 26,323 | -0.06(-0.07%) |
Oct 16, 2015 | 82.11 | 82.53 | 81.93 | 82.38 | 16,437 | -1.19(-1.43%) |
Oct 15, 2015 | 82.91 | 83.67 | 82.65 | 83.57 | 25,445 | +1.50(+1.82%) |
Oct 14, 2015 | 83.23 | 83.45 | 81.79 | 82.07 | 33,069 | -0.01(-0.01%) |
Oct 13, 2015 | 81.26 | 82.79 | 81.26 | 82.08 | 32,524 | -1.86(-2.22%) |
Oct 12, 2015 | 83.64 | 83.94 | 83.25 | 83.94 | 39,241 | +1.61(+1.96%) |
Oct 09, 2015 | 82.35 | 82.55 | 81.77 | 82.33 | 113,969 | +1.35(+1.67%) |
Oct 08, 2015 | 79.46 | 80.98 | 79.41 | 80.98 | 34,797 | +1.39(+1.75%) |
Oct 07, 2015 | 79.82 | 79.95 | 78.38 | 79.59 | 84,972 | +2.44(+3.16%) |
Oct 06, 2015 | 76.69 | 77.25 | 76.38 | 77.15 | 59,249 | +2.15(+2.87%) |
Oct 05, 2015 | 74.56 | 75.00 | 74.42 | 75.00 | 33,706 | +1.40(+1.90%) |
Oct 02, 2015 | 71.45 | 73.60 | 71.35 | 73.60 | 14,485 | +0.81(+1.11%) |
Oct 01, 2015 | 73.14 | 73.22 | 71.54 | 72.79 | 34,890 | -0.06(-0.08%) |
Sep 30, 2015 | 72.91 | 73.09 | 71.95 | 72.85 | 40,299 | +1.28(+1.79%) |
Sep 29, 2015 | 71.21 | 71.67 | 70.85 | 71.57 | 38,818 | +0.45(+0.63%) |
Sep 28, 2015 | 71.15 | 71.61 | 70.58 | 71.12 | 105,226 | -2.00(-2.74%) |
Sep 25, 2015 | 73.36 | 73.86 | 72.65 | 73.12 | 41,883 | +0.10(+0.14%) |
Sep 24, 2015 | 71.51 | 73.40 | 70.85 | 73.02 | 109,747 | -1.37(-1.84%) |
Sep 23, 2015 | 74.70 | 75.08 | 73.70 | 74.39 | 43,891 | +0.09(+0.12%) |
Sep 22, 2015 | 74.97 | 75.44 | 73.60 | 74.30 | 88,772 | -5.38(-6.75%) |
Sep 21, 2015 | 79.69 | 80.39 | 79.25 | 79.68 | 22,167 | -2.15(-2.63%) |
Sep 18, 2015 | 82.08 | 83.05 | 81.80 | 81.83 | 26,291 | -3.86(-4.51%) |
Sep 17, 2015 | 85.21 | 86.75 | 85.21 | 85.69 | 32,873 | +0.29(+0.34%) |
Sep 16, 2015 | 84.71 | 85.47 | 84.50 | 85.40 | 22,719 | +0.20(+0.23%) |
Sep 15, 2015 | 85.15 | 85.55 | 84.57 | 85.20 | 43,647 | +1.45(+1.73%) |
Sep 14, 2015 | 83.66 | 84.08 | 83.39 | 83.75 | 11,739 | -0.30(-0.36%) |
Sep 11, 2015 | 83.28 | 84.05 | 83.28 | 84.05 | 20,371 | +0.60(+0.72%) |
Sep 10, 2015 | 82.87 | 83.85 | 82.80 | 83.45 | 82,487 | +2.07(+2.54%) |
Sep 09, 2015 | 84.12 | 84.12 | 81.38 | 81.38 | 158,122 | -0.92(-1.12%) |
Sep 08, 2015 | 82.31 | 82.57 | 81.73 | 82.30 | 57,616 | +3.57(+4.53%) |
Sep 04, 2015 | 78.73 | 78.73 | 78.73 | 0 | -1.07(-1.34%) | |
Sep 03, 2015 | 79.92 | 80.73 | 79.42 | 79.80 | 29,841 | +1.18(+1.50%) |
Sep 02, 2015 | 78.74 | 78.77 | 77.94 | 78.62 | 62,398 | +0.25(+0.32%) |
Sep 01, 2015 | 78.54 | 78.72 | 77.79 | 78.37 | 74,584 | -2.08(-2.59%) |
Aug 31, 2015 | 80.17 | 80.85 | 79.77 | 80.45 | 46,655 | -0.25(-0.31%) |
Aug 28, 2015 | 80.74 | 81.12 | 80.44 | 80.70 | 38,843 | -1.05(-1.28%) |
Aug 27, 2015 | 82.15 | 82.47 | 80.92 | 81.75 | 252,772 | +1.07(+1.33%) |
Aug 26, 2015 | 80.93 | 81.00 | 78.89 | 80.68 | 185,731 | +1.97(+2.50%) |
Aug 25, 2015 | 81.48 | 81.63 | 78.71 | 78.71 | 253,155 | +0.20(+0.25%) |
Aug 24, 2015 | 77.59 | 79.90 | 76.53 | 78.51 | 104,370 | -0.34(-0.43%) |
Aug 21, 2015 | 80.47 | 81.46 | 78.25 | 78.85 | 332,502 | -1.06(-1.33%) |
Aug 20, 2015 | 82.11 | 82.11 | 79.82 | 79.91 | 100,476 | -2.06(-2.51%) |
Aug 19, 2015 | 81.84 | 82.50 | 81.44 | 81.97 | 110,483 | -1.46(-1.75%) |
Aug 18, 2015 | 84.14 | 84.14 | 83.37 | 83.43 | 252,269 | -1.27(-1.50%) |
Aug 17, 2015 | 84.10 | 84.95 | 84.07 | 84.70 | 76,788 | -1.51(-1.75%) |
Aug 14, 2015 | 85.80 | 86.22 | 85.40 | 86.21 | 27,073 | +0.41(+0.48%) |
Aug 13, 2015 | 85.75 | 86.09 | 85.55 | 85.80 | 46,925 | -0.11(-0.13%) |
Aug 12, 2015 | 85.67 | 85.95 | 84.51 | 85.91 | 60,238 | -2.64(-2.98%) |
Aug 11, 2015 | 88.85 | 88.85 | 87.97 | 88.55 | 56,742 | -4.18(-4.51%) |
Aug 10, 2015 | 91.58 | 92.90 | 91.54 | 92.73 | 33,137 | +0.73(+0.79%) |
Aug 07, 2015 | 91.35 | 92.13 | 91.34 | 92.00 | 22,993 | +0.36(+0.39%) |
Aug 06, 2015 | 92.00 | 92.00 | 91.26 | 91.64 | 15,906 | -0.39(-0.42%) |
Aug 05, 2015 | 92.32 | 91.67 | 92.03 | 24,085 | +2.44(+2.72%) | |
Aug 04, 2015 | 90.28 | 90.34 | 89.50 | 89.59 | 20,141 | -0.10(-0.11%) |