Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 80.99 | 81.68 | 80.06 | 80.24 | 260,646 | -0.57(-0.71%) |
Oct 29, 2015 | 81.64 | 81.70 | 80.54 | 80.81 | 203,945 | -1.06(-1.29%) |
Oct 28, 2015 | 79.32 | 81.87 | 79.01 | 81.87 | 563,186 | +2.86(+3.62%) |
Oct 27, 2015 | 79.44 | 79.76 | 77.89 | 79.01 | 348,254 | -0.46(-0.58%) |
Oct 26, 2015 | 79.52 | 80.05 | 79.20 | 79.47 | 326,731 | +0.17(+0.21%) |
Oct 23, 2015 | 81.27 | 81.27 | 78.85 | 79.30 | 416,610 | -0.70(-0.88%) |
Oct 22, 2015 | 77.25 | 81.27 | 75.56 | 80.00 | 1,931,195 | +5.86(+7.90%) |
Oct 21, 2015 | 75.97 | 76.00 | 73.44 | 74.14 | 263,257 | -1.49(-1.97%) |
Oct 20, 2015 | 75.54 | 76.15 | 74.66 | 75.63 | 315,222 | +0.23(+0.31%) |
Oct 19, 2015 | 75.50 | 76.07 | 75.00 | 75.40 | 359,747 | -0.54(-0.71%) |
Oct 16, 2015 | 75.88 | 76.51 | 75.19 | 75.94 | 374,537 | +0.36(+0.48%) |
Oct 15, 2015 | 74.66 | 75.59 | 73.89 | 75.58 | 381,646 | +1.17(+1.57%) |
Oct 14, 2015 | 76.05 | 76.46 | 74.19 | 74.41 | 391,642 | -1.75(-2.30%) |
Oct 13, 2015 | 77.62 | 78.60 | 76.11 | 76.16 | 261,095 | -1.70(-2.18%) |
Oct 12, 2015 | 77.38 | 77.88 | 76.53 | 77.86 | 242,254 | +0.58(+0.75%) |
Oct 09, 2015 | 77.01 | 77.50 | 76.45 | 77.28 | 395,556 | +0.62(+0.81%) |
Oct 08, 2015 | 74.71 | 76.66 | 74.48 | 76.66 | 346,263 | +1.66(+2.21%) |
Oct 07, 2015 | 75.10 | 75.11 | 74.12 | 75.00 | 357,789 | +0.10(+0.13%) |
Oct 06, 2015 | 75.00 | 75.05 | 74.57 | 74.90 | 368,486 | -0.09(-0.12%) |
Oct 05, 2015 | 75.40 | 75.64 | 74.20 | 74.99 | 506,366 | +0.10(+0.13%) |
Oct 02, 2015 | 74.17 | 74.89 | 73.15 | 74.89 | 261,137 | +0.09(+0.12%) |
Oct 01, 2015 | 74.48 | 75.51 | 73.17 | 74.80 | 418,050 | +0.71(+0.96%) |
Sep 30, 2015 | 72.35 | 76.55 | 72.28 | 74.09 | 672,090 | +2.56(+3.58%) |
Sep 29, 2015 | 70.06 | 71.73 | 69.55 | 71.53 | 521,291 | +1.36(+1.94%) |
Sep 28, 2015 | 70.09 | 70.69 | 68.74 | 70.17 | 472,907 | -0.15(-0.21%) |
Sep 25, 2015 | 71.93 | 72.72 | 69.67 | 70.32 | 296,113 | -0.76(-1.07%) |
Sep 24, 2015 | 69.97 | 71.39 | 69.55 | 71.08 | 244,184 | +0.43(+0.61%) |
Sep 23, 2015 | 69.60 | 70.94 | 69.28 | 70.65 | 177,910 | +1.16(+1.67%) |
Sep 22, 2015 | 68.84 | 69.57 | 68.40 | 69.49 | 139,060 | -0.34(-0.49%) |
Sep 21, 2015 | 69.39 | 70.61 | 69.35 | 69.83 | 243,794 | +1.07(+1.56%) |
Sep 18, 2015 | 69.11 | 70.33 | 68.48 | 68.76 | 261,158 | -1.63(-2.32%) |
Sep 17, 2015 | 71.14 | 71.28 | 70.20 | 70.39 | 257,044 | -0.62(-0.87%) |
Sep 16, 2015 | 70.88 | 71.76 | 70.03 | 71.01 | 327,376 | +0.29(+0.41%) |
Sep 15, 2015 | 70.13 | 72.04 | 69.32 | 70.72 | 329,338 | +1.21(+1.74%) |
Sep 14, 2015 | 70.08 | 70.08 | 69.09 | 69.51 | 178,499 | -0.41(-0.59%) |
Sep 11, 2015 | 68.34 | 69.62 | 68.31 | 69.92 | 241,196 | +1.28(+1.86%) |
Sep 10, 2015 | 68.51 | 69.44 | 68.31 | 68.64 | 184,417 | -0.15(-0.22%) |
Sep 09, 2015 | 69.18 | 69.51 | 68.18 | 68.79 | 453,105 | +0.31(+0.45%) |
Sep 08, 2015 | 66.62 | 68.63 | 66.36 | 68.48 | 241,034 | +3.21(+4.92%) |
Sep 04, 2015 | 64.56 | 65.27 | 65.27 | 65.27 | 198,500 | -0.21(-0.32%) |
Sep 03, 2015 | 64.50 | 65.93 | 64.31 | 65.48 | 215,823 | +1.06(+1.65%) |
Sep 02, 2015 | 63.36 | 64.42 | 62.49 | 64.42 | 228,346 | +2.00(+3.20%) |
Sep 01, 2015 | 63.11 | 63.84 | 61.92 | 62.42 | 178,642 | -2.05(-3.18%) |
Aug 31, 2015 | 65.35 | 65.97 | 64.38 | 64.47 | 208,200 | -1.15(-1.75%) |
Aug 28, 2015 | 65.53 | 65.94 | 64.55 | 65.62 | 186,732 | +0.18(+0.28%) |
Aug 27, 2015 | 65.12 | 65.51 | 63.62 | 65.44 | 294,135 | +1.22(+1.90%) |
Aug 26, 2015 | 64.02 | 64.55 | 62.37 | 64.22 | 362,789 | +1.68(+2.69%) |
Aug 25, 2015 | 64.38 | 65.47 | 62.12 | 62.54 | 301,715 | +0.50(+0.81%) |
Aug 24, 2015 | 61.26 | 63.70 | 59.07 | 62.04 | 398,206 | -2.77(-4.27%) |
Aug 21, 2015 | 65.63 | 66.19 | 64.51 | 64.81 | 322,101 | -2.08(-3.11%) |
Aug 20, 2015 | 67.97 | 68.25 | 66.81 | 66.89 | 309,879 | -1.56(-2.28%) |
Aug 19, 2015 | 68.32 | 68.89 | 67.58 | 68.45 | 290,894 | -0.21(-0.31%) |
Aug 18, 2015 | 69.00 | 69.17 | 68.37 | 68.66 | 218,852 | -0.24(-0.35%) |
Aug 17, 2015 | 68.46 | 69.10 | 68.01 | 68.90 | 204,743 | +0.16(+0.23%) |
Aug 14, 2015 | 68.07 | 68.76 | 67.57 | 68.74 | 190,041 | +0.57(+0.84%) |
Aug 13, 2015 | 68.47 | 68.68 | 68.08 | 68.17 | 147,475 | -0.30(-0.44%) |
Aug 12, 2015 | 68.37 | 68.67 | 67.60 | 68.47 | 143,895 | -0.31(-0.45%) |
Aug 11, 2015 | 68.88 | 69.21 | 68.05 | 68.78 | 160,315 | -0.67(-0.96%) |
Aug 10, 2015 | 69.25 | 69.83 | 68.91 | 69.45 | 206,996 | +0.68(+0.99%) |
Aug 07, 2015 | 67.49 | 68.95 | 67.37 | 68.77 | 257,064 | +0.90(+1.33%) |
Aug 06, 2015 | 68.69 | 68.90 | 67.53 | 67.87 | 218,060 | -0.82(-1.19%) |
Aug 05, 2015 | 70.00 | 70.32 | 68.63 | 68.69 | 296,512 | -0.84(-1.21%) |
Aug 04, 2015 | 69.04 | 69.94 | 68.97 | 69.53 | 274,711 | +0.55(+0.80%) |