Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 75.56 | 76.25 | 74.77 | 75.34 | 5,591,688 | -0.13(-0.17%) |
Oct 29, 2015 | 75.00 | 76.34 | 74.82 | 75.47 | 4,489,997 | +0.40(+0.53%) |
Oct 28, 2015 | 73.04 | 75.13 | 72.75 | 75.07 | 5,493,519 | +2.17(+2.98%) |
Oct 27, 2015 | 73.35 | 73.55 | 72.33 | 72.90 | 3,946,717 | -0.45(-0.61%) |
Oct 26, 2015 | 73.26 | 73.53 | 72.83 | 73.35 | 3,369,488 | +0.08(+0.11%) |
Oct 23, 2015 | 72.96 | 73.50 | 72.00 | 73.27 | 4,616,295 | +0.74(+1.02%) |
Oct 22, 2015 | 71.46 | 73.11 | 71.30 | 72.53 | 4,232,483 | +1.40(+1.97%) |
Oct 21, 2015 | 72.08 | 72.20 | 71.05 | 71.13 | 3,037,878 | -0.60(-0.84%) |
Oct 20, 2015 | 71.28 | 72.06 | 71.10 | 71.73 | 4,180,257 | +0.57(+0.80%) |
Oct 19, 2015 | 72.30 | 72.30 | 70.71 | 71.16 | 4,456,336 | -0.86(-1.19%) |
Oct 16, 2015 | 72.57 | 72.92 | 71.89 | 72.02 | 4,307,153 | -0.47(-0.65%) |
Oct 15, 2015 | 71.40 | 72.56 | 70.70 | 72.49 | 5,118,646 | +1.46(+2.06%) |
Oct 14, 2015 | 72.59 | 72.77 | 70.83 | 71.03 | 5,030,564 | -1.76(-2.42%) |
Oct 13, 2015 | 72.83 | 73.25 | 72.19 | 72.79 | 3,689,003 | -0.39(-0.53%) |
Oct 12, 2015 | 73.24 | 73.69 | 72.98 | 73.18 | 3,837,397 | +0.09(+0.12%) |
Oct 09, 2015 | 73.04 | 73.53 | 72.75 | 73.09 | 4,493,433 | +0.11(+0.15%) |
Oct 08, 2015 | 71.70 | 73.11 | 71.50 | 72.98 | 4,290,212 | +1.18(+1.64%) |
Oct 07, 2015 | 71.90 | 72.92 | 71.69 | 71.80 | 5,346,040 | +0.39(+0.55%) |
Oct 06, 2015 | 71.16 | 72.05 | 70.74 | 71.41 | 4,573,658 | +0.34(+0.48%) |
Oct 05, 2015 | 70.48 | 71.63 | 70.34 | 71.07 | 4,834,249 | +0.48(+0.68%) |
Oct 02, 2015 | 68.50 | 70.62 | 68.06 | 70.59 | 4,257,609 | +1.25(+1.80%) |
Oct 01, 2015 | 68.63 | 69.51 | 68.21 | 69.34 | 6,245,274 | +0.59(+0.86%) |
Sep 30, 2015 | 67.25 | 68.84 | 66.97 | 68.75 | 6,422,678 | +2.15(+3.23%) |
Sep 29, 2015 | 65.88 | 66.96 | 65.25 | 66.60 | 5,154,450 | +0.14(+0.21%) |
Sep 28, 2015 | 67.55 | 67.82 | 66.37 | 66.46 | 5,706,839 | -1.41(-2.08%) |
Sep 25, 2015 | 67.99 | 68.40 | 67.27 | 67.87 | 5,659,057 | +0.25(+0.37%) |
Sep 24, 2015 | 67.83 | 68.47 | 66.86 | 67.62 | 5,890,284 | -1.40(-2.03%) |
Sep 23, 2015 | 69.39 | 69.56 | 68.68 | 69.02 | 3,136,468 | -0.37(-0.53%) |
Sep 22, 2015 | 68.50 | 69.51 | 68.50 | 69.39 | 3,998,862 | -0.18(-0.26%) |
Sep 21, 2015 | 69.91 | 70.14 | 69.08 | 69.57 | 3,534,455 | -0.07(-0.10%) |
Sep 18, 2015 | 70.13 | 70.42 | 69.12 | 69.64 | 8,607,696 | -0.61(-0.87%) |
Sep 17, 2015 | 70.57 | 71.14 | 69.80 | 70.25 | 4,296,612 | -0.32(-0.45%) |
Sep 16, 2015 | 70.00 | 70.99 | 70.00 | 70.57 | 3,350,112 | +0.58(+0.83%) |
Sep 15, 2015 | 70.13 | 70.19 | 69.19 | 69.99 | 3,718,221 | +0.36(+0.52%) |
Sep 14, 2015 | 70.01 | 70.16 | 69.17 | 69.63 | 3,478,789 | -0.38(-0.54%) |
Sep 11, 2015 | 70.54 | 70.60 | 68.97 | 70.01 | 5,353,587 | -0.70(-0.99%) |
Sep 10, 2015 | 70.23 | 71.22 | 69.57 | 70.71 | 5,955,389 | +0.60(+0.86%) |
Sep 09, 2015 | 72.39 | 72.91 | 69.97 | 70.11 | 3,393,611 | -1.57(-2.19%) |
Sep 08, 2015 | 70.85 | 71.73 | 70.67 | 71.68 | 3,756,944 | +1.67(+2.39%) |
Sep 04, 2015 | 69.66 | 70.01 | 70.01 | 70.01 | 3,618,200 | -0.69(-0.98%) |
Sep 03, 2015 | 70.91 | 71.65 | 70.37 | 70.70 | 3,968,898 | +0.21(+0.30%) |
Sep 02, 2015 | 70.26 | 70.49 | 69.03 | 70.49 | 5,006,050 | +1.05(+1.51%) |
Sep 01, 2015 | 69.52 | 70.69 | 69.00 | 69.44 | 6,554,329 | -1.66(-2.33%) |
Aug 31, 2015 | 71.85 | 72.07 | 71.09 | 71.10 | 5,092,743 | -1.28(-1.77%) |
Aug 28, 2015 | 72.50 | 73.23 | 71.92 | 72.38 | 4,977,229 | -0.44(-0.60%) |
Aug 27, 2015 | 72.20 | 73.64 | 71.22 | 72.82 | 6,974,250 | +1.15(+1.60%) |
Aug 26, 2015 | 71.33 | 72.00 | 70.00 | 71.67 | 6,462,325 | +1.98(+2.84%) |
Aug 25, 2015 | 72.19 | 72.22 | 69.64 | 69.69 | 7,739,070 | -0.12(-0.17%) |
Aug 24, 2015 | 68.74 | 72.84 | 66.82 | 69.81 | 8,923,650 | -2.89(-3.98%) |
Aug 21, 2015 | 72.99 | 74.38 | 72.65 | 72.70 | 7,589,166 | -1.20(-1.62%) |
Aug 20, 2015 | 76.02 | 76.52 | 73.80 | 73.90 | 13,186,757 | -3.92(-5.04%) |
Aug 19, 2015 | 78.74 | 79.08 | 77.63 | 77.82 | 5,903,927 | -1.19(-1.51%) |
Aug 18, 2015 | 78.89 | 79.48 | 78.48 | 79.01 | 4,317,978 | -0.39(-0.49%) |
Aug 17, 2015 | 78.17 | 79.50 | 77.76 | 79.40 | 4,005,839 | +1.17(+1.50%) |
Aug 14, 2015 | 79.38 | 79.83 | 78.16 | 78.23 | 5,184,720 | -0.80(-1.01%) |
Aug 13, 2015 | 79.53 | 79.90 | 77.96 | 79.03 | 6,379,212 | -0.88(-1.10%) |
Aug 12, 2015 | 78.85 | 80.28 | 78.36 | 79.91 | 5,379,316 | +0.14(+0.18%) |
Aug 11, 2015 | 81.50 | 81.67 | 79.68 | 79.77 | 6,416,869 | -2.39(-2.91%) |
Aug 10, 2015 | 80.67 | 82.56 | 80.30 | 82.16 | 8,287,143 | +2.03(+2.53%) |
Aug 07, 2015 | 79.73 | 82.21 | 78.83 | 80.13 | 10,001,531 | +0.98(+1.24%) |
Aug 06, 2015 | 80.09 | 80.17 | 74.13 | 79.15 | 22,336,948 | -0.65(-0.81%) |
Aug 05, 2015 | 84.53 | 85.70 | 78.54 | 79.80 | 28,773,196 | -7.85(-8.96%) |
Aug 04, 2015 | 87.94 | 88.14 | 87.11 | 87.65 | 3,875,417 | -0.13(-0.15%) |