Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 80.64 | 81.11 | 80.23 | 80.24 | 13,245,854 | -0.27(-0.34%) |
Oct 29, 2015 | 79.80 | 80.64 | 79.52 | 80.51 | 7,983,394 | +0.71(+0.89%) |
Oct 28, 2015 | 79.78 | 79.80 | 79.03 | 79.80 | 9,136,093 | +0.23(+0.29%) |
Oct 27, 2015 | 79.36 | 80.14 | 79.19 | 79.57 | 11,184,535 | +0.20(+0.25%) |
Oct 26, 2015 | 79.46 | 79.65 | 79.02 | 79.38 | 9,520,529 | -0.29(-0.37%) |
Oct 23, 2015 | 79.33 | 80.12 | 79.05 | 79.67 | 11,556,853 | +0.62(+0.78%) |
Oct 22, 2015 | 77.72 | 79.27 | 77.14 | 79.05 | 12,449,504 | +1.51(+1.95%) |
Oct 21, 2015 | 77.55 | 78.01 | 77.10 | 77.54 | 8,930,962 | +0.03(+0.04%) |
Oct 20, 2015 | 77.80 | 78.03 | 77.29 | 77.51 | 7,607,041 | -0.28(-0.36%) |
Oct 19, 2015 | 77.87 | 77.99 | 77.29 | 77.79 | 10,985,936 | -0.24(-0.31%) |
Oct 16, 2015 | 77.73 | 78.08 | 77.36 | 78.03 | 11,955,202 | +0.87(+1.12%) |
Oct 15, 2015 | 75.45 | 77.32 | 75.34 | 77.16 | 12,038,848 | +2.08(+2.77%) |
Oct 14, 2015 | 75.62 | 76.21 | 74.75 | 75.08 | 11,182,880 | -0.73(-0.96%) |
Oct 13, 2015 | 75.29 | 76.43 | 74.90 | 75.81 | 16,068,121 | -0.43(-0.56%) |
Oct 12, 2015 | 75.51 | 76.62 | 75.44 | 76.24 | 11,276,843 | +0.49(+0.65%) |
Oct 09, 2015 | 75.56 | 76.21 | 75.28 | 75.75 | 10,399,491 | +0.23(+0.30%) |
Oct 08, 2015 | 75.22 | 75.61 | 74.51 | 75.52 | 8,927,645 | +0.08(+0.11%) |
Oct 07, 2015 | 74.86 | 75.79 | 74.21 | 75.44 | 11,918,793 | +1.24(+1.67%) |
Oct 06, 2015 | 75.07 | 75.18 | 73.54 | 74.20 | 10,532,409 | -1.06(-1.41%) |
Oct 05, 2015 | 74.81 | 75.31 | 74.72 | 75.26 | 11,859,407 | +0.66(+0.88%) |
Oct 02, 2015 | 73.18 | 74.63 | 72.94 | 74.60 | 10,535,977 | +0.60(+0.82%) |
Oct 01, 2015 | 74.21 | 74.54 | 72.88 | 74.00 | 12,182,692 | -0.14(-0.19%) |
Sep 30, 2015 | 74.76 | 75.03 | 73.54 | 74.14 | 13,812,011 | +0.25(+0.33%) |
Sep 29, 2015 | 73.26 | 74.53 | 72.93 | 73.90 | 14,504,393 | +1.33(+1.83%) |
Sep 28, 2015 | 72.04 | 73.13 | 71.40 | 72.57 | 18,045,550 | +0.29(+0.41%) |
Sep 25, 2015 | 73.81 | 73.96 | 72.08 | 72.28 | 13,590,875 | -1.18(-1.60%) |
Sep 24, 2015 | 73.48 | 73.82 | 72.89 | 73.45 | 9,326,554 | -0.41(-0.55%) |
Sep 23, 2015 | 74.03 | 74.42 | 73.51 | 73.86 | 7,061,084 | -0.20(-0.27%) |
Sep 22, 2015 | 73.28 | 74.21 | 72.98 | 74.05 | 13,369,597 | +0.09(+0.12%) |
Sep 21, 2015 | 74.56 | 75.13 | 73.36 | 73.97 | 8,880,738 | -0.21(-0.28%) |
Sep 18, 2015 | 74.72 | 75.23 | 74.06 | 74.17 | 17,892,844 | -1.15(-1.53%) |
Sep 17, 2015 | 75.08 | 76.40 | 74.91 | 75.33 | 10,397,467 | +0.18(+0.24%) |
Sep 16, 2015 | 75.05 | 75.31 | 74.52 | 75.14 | 7,089,112 | +0.17(+0.22%) |
Sep 15, 2015 | 74.49 | 75.25 | 74.01 | 74.98 | 8,851,872 | +0.86(+1.16%) |
Sep 14, 2015 | 73.78 | 74.59 | 73.47 | 74.12 | 10,007,740 | +0.31(+0.42%) |
Sep 11, 2015 | 73.42 | 73.86 | 72.91 | 73.81 | 9,293,615 | +0.17(+0.23%) |
Sep 10, 2015 | 73.16 | 74.25 | 72.76 | 73.64 | 10,524,202 | +0.40(+0.54%) |
Sep 09, 2015 | 75.44 | 75.58 | 73.09 | 73.24 | 9,297,672 | -1.37(-1.83%) |
Sep 08, 2015 | 73.94 | 74.64 | 73.47 | 74.61 | 14,345,565 | +2.09(+2.88%) |
Sep 04, 2015 | 72.74 | 72.52 | 72.52 | 72.52 | 13,845,752 | -1.06(-1.44%) |
Sep 03, 2015 | 74.39 | 74.73 | 73.28 | 73.58 | 11,364,998 | -0.56(-0.76%) |
Sep 02, 2015 | 74.00 | 74.24 | 73.47 | 74.14 | 14,501,178 | +1.00(+1.37%) |
Sep 01, 2015 | 73.30 | 73.78 | 72.64 | 73.14 | 18,372,670 | -1.50(-2.01%) |
Aug 31, 2015 | 75.36 | 75.59 | 74.32 | 74.64 | 11,436,282 | -0.95(-1.25%) |
Aug 28, 2015 | 76.19 | 76.48 | 74.96 | 75.59 | 11,583,824 | -0.83(-1.09%) |
Aug 27, 2015 | 76.33 | 76.56 | 74.94 | 76.42 | 14,015,003 | +0.88(+1.17%) |
Aug 26, 2015 | 73.79 | 75.63 | 72.64 | 75.54 | 18,556,414 | +3.48(+4.83%) |
Aug 25, 2015 | 76.00 | 76.01 | 71.80 | 72.06 | 19,730,526 | -1.66(-2.25%) |
Aug 24, 2015 | 72.34 | 75.62 | 64.96 | 73.72 | 32,276,200 | -2.18(-2.87%) |
Aug 21, 2015 | 77.22 | 78.25 | 75.86 | 75.90 | 20,323,332 | -1.97(-2.53%) |
Aug 20, 2015 | 77.99 | 78.92 | 77.87 | 77.87 | 13,472,264 | -0.41(-0.52%) |
Aug 19, 2015 | 78.17 | 78.81 | 77.86 | 78.28 | 9,695,882 | -0.05(-0.06%) |
Aug 18, 2015 | 78.22 | 78.57 | 78.05 | 78.32 | 9,666,024 | -0.39(-0.50%) |
Aug 17, 2015 | 77.59 | 78.73 | 77.29 | 78.72 | 8,756,343 | +0.84(+1.07%) |
Aug 14, 2015 | 77.50 | 77.89 | 77.14 | 77.88 | 6,568,466 | +0.26(+0.34%) |
Aug 13, 2015 | 77.83 | 78.02 | 77.36 | 77.62 | 6,404,359 | -0.18(-0.23%) |
Aug 12, 2015 | 77.56 | 77.82 | 76.78 | 77.80 | 9,651,643 | -0.24(-0.30%) |
Aug 11, 2015 | 78.07 | 78.30 | 77.85 | 78.04 | 8,478,008 | -0.61(-0.78%) |
Aug 10, 2015 | 78.48 | 78.87 | 78.39 | 78.66 | 7,781,470 | +0.74(+0.95%) |
Aug 07, 2015 | 78.05 | 78.09 | 77.37 | 77.91 | 7,647,555 | -0.17(-0.22%) |
Aug 06, 2015 | 79.21 | 79.29 | 78.04 | 78.09 | 8,865,614 | -1.14(-1.44%) |
Aug 05, 2015 | 79.27 | 79.61 | 79.10 | 79.23 | 5,798,706 | +0.57(+0.72%) |
Aug 04, 2015 | 79.14 | 79.21 | 78.54 | 78.66 | 7,618,990 | -0.17(-0.22%) |