Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 84.32 | 84.74 | 83.75 | 84.42 | 4,074,089 | +0.22(+0.26%) |
Oct 29, 2015 | 82.46 | 84.34 | 81.43 | 84.20 | 3,313,287 | +0.90(+1.08%) |
Oct 28, 2015 | 82.21 | 83.35 | 81.97 | 83.30 | 3,539,152 | +1.32(+1.61%) |
Oct 27, 2015 | 81.87 | 82.10 | 81.38 | 81.97 | 1,341,558 | -0.21(-0.26%) |
Oct 26, 2015 | 81.89 | 82.31 | 81.48 | 82.19 | 1,265,487 | +0.30(+0.36%) |
Oct 23, 2015 | 82.23 | 82.53 | 81.36 | 81.89 | 1,872,160 | -0.25(-0.30%) |
Oct 22, 2015 | 79.54 | 82.28 | 79.54 | 82.14 | 2,925,458 | +2.82(+3.55%) |
Oct 21, 2015 | 80.10 | 80.24 | 79.21 | 79.32 | 1,805,517 | -0.70(-0.88%) |
Oct 20, 2015 | 79.90 | 80.22 | 79.40 | 80.03 | 2,190,446 | +0.10(+0.12%) |
Oct 19, 2015 | 79.01 | 79.94 | 79.01 | 79.93 | 2,636,347 | +0.55(+0.69%) |
Oct 16, 2015 | 78.56 | 79.49 | 78.37 | 79.38 | 2,830,310 | +1.22(+1.56%) |
Oct 15, 2015 | 77.22 | 78.20 | 77.14 | 78.16 | 1,954,038 | +1.31(+1.71%) |
Oct 14, 2015 | 77.54 | 77.61 | 76.55 | 76.85 | 2,378,819 | -0.53(-0.68%) |
Oct 13, 2015 | 77.75 | 78.23 | 77.20 | 77.38 | 2,110,012 | -0.91(-1.16%) |
Oct 12, 2015 | 78.37 | 78.62 | 78.08 | 78.28 | 1,401,746 | -0.12(-0.15%) |
Oct 09, 2015 | 78.73 | 79.02 | 78.31 | 78.40 | 2,644,385 | -0.52(-0.66%) |
Oct 08, 2015 | 77.52 | 79.08 | 77.50 | 78.92 | 2,747,315 | +1.10(+1.41%) |
Oct 07, 2015 | 77.42 | 77.82 | 77.03 | 77.82 | 3,030,924 | +0.72(+0.93%) |
Oct 06, 2015 | 77.13 | 77.38 | 76.61 | 77.10 | 3,384,244 | -0.07(-0.10%) |
Oct 05, 2015 | 74.43 | 77.30 | 74.43 | 77.18 | 3,684,233 | +3.07(+4.15%) |
Oct 02, 2015 | 72.19 | 74.15 | 72.12 | 74.11 | 2,995,922 | +1.12(+1.54%) |
Oct 01, 2015 | 72.63 | 73.48 | 72.23 | 72.98 | 2,063,930 | +0.33(+0.45%) |
Sep 30, 2015 | 72.64 | 72.70 | 71.91 | 72.65 | 2,706,439 | +0.80(+1.11%) |
Sep 29, 2015 | 72.13 | 72.46 | 71.70 | 71.85 | 2,441,216 | -0.17(-0.23%) |
Sep 28, 2015 | 73.10 | 73.10 | 71.93 | 72.02 | 2,638,614 | -1.35(-1.83%) |
Sep 25, 2015 | 73.06 | 74.00 | 72.86 | 73.36 | 2,232,043 | +0.67(+0.92%) |
Sep 24, 2015 | 72.90 | 73.06 | 72.14 | 72.69 | 2,423,756 | -0.56(-0.77%) |
Sep 23, 2015 | 73.37 | 73.66 | 72.85 | 73.25 | 1,482,861 | -0.28(-0.38%) |
Sep 22, 2015 | 74.10 | 74.25 | 73.20 | 73.54 | 1,780,163 | -1.11(-1.48%) |
Sep 21, 2015 | 74.81 | 74.96 | 74.35 | 74.64 | 1,647,638 | +0.30(+0.40%) |
Sep 18, 2015 | 74.07 | 75.09 | 74.07 | 74.34 | 3,585,834 | -0.85(-1.13%) |
Sep 17, 2015 | 74.48 | 76.42 | 74.17 | 75.19 | 2,972,263 | +0.76(+1.02%) |
Sep 16, 2015 | 73.33 | 74.61 | 73.33 | 74.43 | 2,176,950 | +0.86(+1.17%) |
Sep 15, 2015 | 73.15 | 73.79 | 72.74 | 73.57 | 2,479,475 | +0.59(+0.81%) |
Sep 14, 2015 | 73.36 | 73.48 | 72.72 | 72.98 | 2,047,049 | -0.35(-0.48%) |
Sep 11, 2015 | 72.73 | 73.36 | 72.37 | 73.33 | 2,531,980 | +0.77(+1.06%) |
Sep 10, 2015 | 72.77 | 73.06 | 72.25 | 72.56 | 3,810,611 | -0.31(-0.43%) |
Sep 09, 2015 | 74.84 | 75.06 | 72.73 | 72.87 | 2,495,948 | -1.11(-1.50%) |
Sep 08, 2015 | 74.20 | 74.57 | 73.48 | 73.98 | 2,676,670 | +0.85(+1.16%) |
Sep 04, 2015 | 73.91 | 73.14 | 73.14 | 73.14 | 3,731,604 | -1.64(-2.20%) |
Sep 03, 2015 | 75.08 | 75.59 | 74.59 | 74.78 | 2,409,253 | -0.12(-0.16%) |
Sep 02, 2015 | 74.84 | 75.13 | 73.93 | 74.90 | 2,492,103 | +0.94(+1.27%) |
Sep 01, 2015 | 74.25 | 74.83 | 73.66 | 73.97 | 3,966,570 | -1.77(-2.34%) |
Aug 31, 2015 | 76.64 | 76.85 | 75.68 | 75.74 | 2,675,704 | -1.04(-1.35%) |
Aug 28, 2015 | 77.13 | 77.61 | 76.38 | 76.78 | 2,783,444 | -0.34(-0.45%) |
Aug 27, 2015 | 75.91 | 77.70 | 75.43 | 77.12 | 3,502,414 | +1.92(+2.56%) |
Aug 26, 2015 | 74.92 | 75.39 | 73.78 | 75.20 | 5,067,865 | +1.66(+2.26%) |
Aug 25, 2015 | 76.64 | 76.99 | 73.44 | 73.54 | 5,297,742 | -2.00(-2.64%) |
Aug 24, 2015 | 75.37 | 77.93 | 73.67 | 75.54 | 8,990,536 | -3.91(-4.92%) |
Aug 21, 2015 | 80.97 | 81.46 | 79.38 | 79.45 | 4,135,308 | -1.77(-2.18%) |
Aug 20, 2015 | 82.27 | 82.37 | 81.11 | 81.21 | 2,671,778 | -1.27(-1.54%) |
Aug 19, 2015 | 82.32 | 83.00 | 81.89 | 82.49 | 2,427,420 | -0.07(-0.09%) |
Aug 18, 2015 | 83.20 | 83.42 | 82.44 | 82.56 | 2,224,136 | -0.79(-0.95%) |
Aug 17, 2015 | 82.83 | 83.42 | 82.40 | 83.35 | 2,270,383 | +0.30(+0.37%) |
Aug 14, 2015 | 82.42 | 83.21 | 81.95 | 83.05 | 1,916,039 | +0.68(+0.83%) |
Aug 13, 2015 | 82.13 | 83.05 | 81.56 | 82.36 | 2,625,678 | +0.23(+0.28%) |
Aug 12, 2015 | 82.45 | 82.79 | 81.46 | 82.13 | 3,408,496 | -0.85(-1.02%) |
Aug 11, 2015 | 82.31 | 83.12 | 81.34 | 82.98 | 3,004,646 | +0.42(+0.51%) |
Aug 10, 2015 | 81.94 | 82.63 | 81.64 | 82.56 | 3,315,812 | +0.69(+0.84%) |
Aug 07, 2015 | 81.00 | 81.92 | 80.90 | 81.87 | 3,624,642 | +1.06(+1.31%) |
Aug 06, 2015 | 79.99 | 81.00 | 79.99 | 80.81 | 4,313,285 | +1.41(+1.78%) |
Aug 05, 2015 | 79.27 | 79.68 | 78.95 | 79.40 | 2,298,609 | +0.43(+0.54%) |
Aug 04, 2015 | 78.17 | 79.36 | 77.85 | 78.97 | 2,752,790 | +0.62(+0.80%) |