Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 84.44 | 84.44 | 81.58 | 83.21 | 1,819,518 | -2.10(-2.46%) |
Oct 29, 2015 | 85.22 | 85.56 | 84.64 | 85.32 | 1,093,639 | +0.05(+0.06%) |
Oct 28, 2015 | 83.19 | 85.33 | 82.80 | 85.27 | 868,329 | +2.31(+2.79%) |
Oct 27, 2015 | 82.58 | 83.30 | 82.58 | 82.96 | 486,979 | -0.04(-0.05%) |
Oct 26, 2015 | 83.19 | 83.66 | 82.74 | 82.99 | 367,621 | -0.35(-0.41%) |
Oct 23, 2015 | 84.01 | 84.21 | 83.21 | 83.34 | 733,221 | -0.30(-0.36%) |
Oct 22, 2015 | 81.16 | 83.76 | 81.16 | 83.64 | 496,954 | +2.96(+3.66%) |
Oct 21, 2015 | 80.87 | 81.21 | 79.86 | 80.68 | 365,135 | +0.12(+0.14%) |
Oct 20, 2015 | 80.03 | 80.78 | 79.65 | 80.57 | 445,326 | +0.42(+0.53%) |
Oct 19, 2015 | 79.85 | 80.26 | 79.65 | 80.14 | 435,611 | -0.11(-0.13%) |
Oct 16, 2015 | 80.34 | 80.71 | 79.82 | 80.25 | 617,934 | +0.20(+0.25%) |
Oct 15, 2015 | 79.66 | 80.12 | 79.20 | 80.05 | 521,651 | +0.86(+1.09%) |
Oct 14, 2015 | 81.20 | 81.38 | 78.94 | 79.18 | 829,775 | -2.03(-2.50%) |
Oct 13, 2015 | 82.41 | 82.64 | 81.18 | 81.22 | 817,355 | -1.69(-2.04%) |
Oct 12, 2015 | 83.03 | 83.10 | 82.33 | 82.91 | 412,125 | -0.19(-0.23%) |
Oct 09, 2015 | 83.18 | 84.08 | 82.99 | 83.10 | 485,462 | -0.01(-0.01%) |
Oct 08, 2015 | 81.61 | 83.25 | 81.11 | 83.11 | 424,243 | +1.14(+1.39%) |
Oct 07, 2015 | 81.43 | 82.14 | 81.21 | 81.97 | 514,431 | +1.19(+1.47%) |
Oct 06, 2015 | 80.42 | 81.20 | 80.39 | 80.78 | 470,218 | +0.33(+0.41%) |
Oct 05, 2015 | 79.70 | 80.52 | 79.37 | 80.45 | 866,885 | +1.54(+1.95%) |
Oct 02, 2015 | 76.88 | 78.94 | 76.67 | 78.92 | 419,140 | +0.93(+1.19%) |
Oct 01, 2015 | 78.37 | 78.52 | 77.15 | 77.98 | 560,889 | -0.55(-0.70%) |
Sep 30, 2015 | 77.38 | 78.69 | 77.25 | 78.53 | 1,247,545 | +1.74(+2.26%) |
Sep 29, 2015 | 76.42 | 77.13 | 75.98 | 76.80 | 667,923 | +0.38(+0.50%) |
Sep 28, 2015 | 76.55 | 77.28 | 76.25 | 76.41 | 686,052 | -0.88(-1.14%) |
Sep 25, 2015 | 78.48 | 78.49 | 76.95 | 77.29 | 695,498 | -0.43(-0.56%) |
Sep 24, 2015 | 77.17 | 78.13 | 76.59 | 77.73 | 584,936 | -0.34(-0.43%) |
Sep 23, 2015 | 78.59 | 79.26 | 77.66 | 78.06 | 487,518 | -0.70(-0.89%) |
Sep 22, 2015 | 78.76 | 79.91 | 78.27 | 78.76 | 541,876 | -1.15(-1.44%) |
Sep 21, 2015 | 80.35 | 80.71 | 79.64 | 79.91 | 760,685 | -0.38(-0.48%) |
Sep 18, 2015 | 80.10 | 81.55 | 79.77 | 80.30 | 1,501,744 | -1.54(-1.88%) |
Sep 17, 2015 | 81.87 | 83.22 | 81.36 | 81.83 | 640,711 | +0.12(+0.15%) |
Sep 16, 2015 | 81.45 | 81.78 | 81.06 | 81.71 | 755,126 | +0.07(+0.08%) |
Sep 15, 2015 | 80.60 | 81.78 | 80.24 | 81.64 | 497,556 | +1.29(+1.60%) |
Sep 14, 2015 | 81.04 | 81.29 | 80.88 | 80.36 | 508,379 | -0.83(-1.02%) |
Sep 11, 2015 | 80.22 | 81.39 | 79.73 | 81.18 | 899,148 | +0.58(+0.71%) |
Sep 10, 2015 | 78.83 | 80.81 | 78.78 | 80.60 | 1,163,235 | +1.54(+1.94%) |
Sep 09, 2015 | 80.61 | 81.13 | 78.72 | 79.07 | 1,095,159 | -1.06(-1.32%) |
Sep 08, 2015 | 79.39 | 80.23 | 78.79 | 80.12 | 1,092,949 | +1.57(+2.00%) |
Sep 04, 2015 | 77.84 | 78.55 | 78.55 | 78.55 | 999,396 | -0.23(-0.29%) |
Sep 03, 2015 | 77.98 | 79.41 | 77.87 | 78.78 | 825,348 | +1.09(+1.41%) |
Sep 02, 2015 | 76.80 | 77.71 | 76.32 | 77.69 | 1,623,244 | +1.64(+2.16%) |
Sep 01, 2015 | 77.36 | 77.65 | 75.66 | 76.05 | 969,452 | -2.49(-3.18%) |
Aug 31, 2015 | 79.64 | 79.94 | 78.53 | 78.54 | 1,102,374 | -1.51(-1.88%) |
Aug 28, 2015 | 80.02 | 80.54 | 79.38 | 80.05 | 634,910 | -0.09(-0.11%) |
Aug 27, 2015 | 79.94 | 80.51 | 78.72 | 80.13 | 685,453 | +0.99(+1.25%) |
Aug 26, 2015 | 77.86 | 79.34 | 76.67 | 79.15 | 764,529 | +2.66(+3.48%) |
Aug 25, 2015 | 79.25 | 79.25 | 76.42 | 76.49 | 955,245 | -0.92(-1.19%) |
Aug 24, 2015 | 76.41 | 79.82 | 74.99 | 77.41 | 1,592,608 | -2.87(-3.57%) |
Aug 21, 2015 | 81.09 | 81.61 | 80.16 | 80.28 | 1,027,391 | -1.35(-1.66%) |
Aug 20, 2015 | 83.22 | 83.38 | 81.60 | 81.63 | 533,303 | -2.28(-2.72%) |
Aug 19, 2015 | 83.52 | 84.73 | 83.17 | 83.92 | 691,853 | +0.16(+0.19%) |
Aug 18, 2015 | 83.90 | 84.39 | 83.62 | 83.75 | 647,532 | -0.51(-0.60%) |
Aug 17, 2015 | 83.37 | 84.31 | 82.98 | 84.26 | 393,928 | +0.47(+0.56%) |
Aug 14, 2015 | 83.41 | 83.95 | 83.08 | 83.79 | 407,973 | +0.25(+0.30%) |
Aug 13, 2015 | 82.92 | 83.80 | 82.59 | 83.54 | 698,172 | +0.66(+0.80%) |
Aug 12, 2015 | 82.20 | 83.00 | 81.76 | 82.88 | 699,287 | -0.08(-0.09%) |
Aug 11, 2015 | 83.47 | 83.51 | 82.59 | 82.96 | 892,021 | -1.10(-1.31%) |
Aug 10, 2015 | 82.91 | 84.81 | 82.91 | 84.05 | 1,427,534 | +2.24(+2.73%) |
Aug 07, 2015 | 81.42 | 81.86 | 80.94 | 81.82 | 651,772 | +0.42(+0.52%) |
Aug 06, 2015 | 81.45 | 81.52 | 80.80 | 81.40 | 989,798 | +0.23(+0.28%) |
Aug 05, 2015 | 81.57 | 81.87 | 81.04 | 81.17 | 895,923 | +0.08(+0.09%) |
Aug 04, 2015 | 81.44 | 81.85 | 80.96 | 81.09 | 748,000 | -0.35(-0.43%) |