Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 81.94 | 82.35 | 80.90 | 81.65 | 1,432,698 | +0.09(+0.11%) |
Oct 29, 2015 | 82.01 | 82.91 | 81.38 | 81.56 | 815,644 | -0.59(-0.72%) |
Oct 28, 2015 | 80.08 | 82.18 | 79.72 | 82.15 | 1,742,556 | +1.98(+2.47%) |
Oct 27, 2015 | 78.37 | 80.47 | 78.17 | 80.17 | 1,799,432 | +1.37(+1.74%) |
Oct 26, 2015 | 78.87 | 79.30 | 77.75 | 78.80 | 938,196 | -0.09(-0.11%) |
Oct 23, 2015 | 78.19 | 78.96 | 75.32 | 78.89 | 2,620,935 | +0.94(+1.21%) |
Oct 22, 2015 | 72.31 | 78.61 | 72.29 | 77.95 | 4,022,239 | +4.93(+6.75%) |
Oct 21, 2015 | 74.94 | 75.13 | 72.96 | 73.02 | 2,593,868 | -1.71(-2.29%) |
Oct 20, 2015 | 75.92 | 76.59 | 74.32 | 74.73 | 1,160,673 | -1.06(-1.40%) |
Oct 19, 2015 | 76.34 | 76.73 | 74.87 | 75.79 | 1,039,798 | -0.67(-0.88%) |
Oct 16, 2015 | 75.38 | 76.49 | 75.07 | 76.46 | 1,054,692 | +0.82(+1.08%) |
Oct 15, 2015 | 73.99 | 76.30 | 73.92 | 75.64 | 1,289,136 | +1.74(+2.35%) |
Oct 14, 2015 | 74.02 | 75.02 | 73.43 | 73.90 | 1,022,964 | -0.26(-0.35%) |
Oct 13, 2015 | 74.08 | 76.21 | 73.60 | 74.16 | 767,871 | -0.12(-0.16%) |
Oct 12, 2015 | 74.34 | 75.24 | 73.56 | 74.28 | 555,590 | -0.14(-0.19%) |
Oct 09, 2015 | 73.12 | 74.72 | 72.17 | 74.42 | 942,283 | +1.40(+1.92%) |
Oct 08, 2015 | 74.93 | 74.93 | 71.77 | 73.02 | 1,679,374 | -1.95(-2.60%) |
Oct 07, 2015 | 75.23 | 75.27 | 73.02 | 74.97 | 1,845,865 | +0.39(+0.52%) |
Oct 06, 2015 | 75.90 | 76.91 | 74.25 | 74.58 | 1,272,896 | -1.89(-2.47%) |
Oct 05, 2015 | 72.62 | 76.53 | 72.40 | 76.47 | 1,826,627 | +4.24(+5.87%) |
Oct 02, 2015 | 70.35 | 72.26 | 69.90 | 72.23 | 924,313 | +0.65(+0.91%) |
Oct 01, 2015 | 69.14 | 71.65 | 67.65 | 71.58 | 1,778,300 | +2.13(+3.07%) |
Sep 30, 2015 | 69.72 | 70.30 | 67.07 | 69.45 | 1,693,037 | +0.51(+0.74%) |
Sep 29, 2015 | 68.97 | 69.65 | 67.76 | 68.94 | 1,083,242 | -0.09(-0.13%) |
Sep 28, 2015 | 72.63 | 72.63 | 68.76 | 69.03 | 1,761,419 | -3.83(-5.26%) |
Sep 25, 2015 | 73.13 | 74.48 | 71.94 | 72.86 | 2,369,565 | +0.74(+1.03%) |
Sep 24, 2015 | 72.69 | 72.73 | 70.97 | 72.12 | 1,107,952 | -0.87(-1.19%) |
Sep 23, 2015 | 73.18 | 74.25 | 72.38 | 72.99 | 798,083 | -0.07(-0.10%) |
Sep 22, 2015 | 73.27 | 73.75 | 72.17 | 73.06 | 1,063,803 | -1.35(-1.81%) |
Sep 21, 2015 | 74.78 | 75.61 | 73.64 | 74.41 | 1,010,426 | +0.05(+0.07%) |
Sep 18, 2015 | 73.72 | 75.02 | 73.63 | 74.36 | 1,424,345 | -0.25(-0.34%) |
Sep 17, 2015 | 73.61 | 75.54 | 73.57 | 74.61 | 720,911 | +0.67(+0.91%) |
Sep 16, 2015 | 74.41 | 74.62 | 73.37 | 73.94 | 894,759 | -0.32(-0.43%) |
Sep 15, 2015 | 73.65 | 74.36 | 73.03 | 74.26 | 827,373 | +0.70(+0.95%) |
Sep 14, 2015 | 73.57 | 73.87 | 72.35 | 73.56 | 1,044,612 | -0.04(-0.05%) |
Sep 11, 2015 | 72.75 | 73.66 | 71.88 | 73.60 | 839,271 | +0.94(+1.29%) |
Sep 10, 2015 | 71.64 | 73.24 | 71.64 | 72.66 | 871,193 | +0.64(+0.89%) |
Sep 09, 2015 | 73.75 | 74.44 | 71.81 | 72.02 | 1,250,178 | -1.31(-1.79%) |
Sep 08, 2015 | 70.98 | 73.45 | 70.70 | 73.33 | 1,353,668 | +3.54(+5.07%) |
Sep 04, 2015 | 70.21 | 69.79 | 69.79 | 69.79 | 1,069,100 | -1.43(-2.01%) |
Sep 03, 2015 | 70.34 | 71.93 | 70.07 | 71.22 | 1,544,640 | +1.27(+1.82%) |
Sep 02, 2015 | 69.57 | 69.96 | 67.85 | 69.95 | 1,781,722 | +1.03(+1.49%) |
Sep 01, 2015 | 69.59 | 70.87 | 68.65 | 68.92 | 1,573,545 | -2.04(-2.87%) |
Aug 31, 2015 | 72.15 | 72.78 | 70.84 | 70.96 | 1,004,594 | -1.58(-2.18%) |
Aug 28, 2015 | 72.36 | 73.37 | 71.54 | 72.54 | 856,536 | +0.18(+0.25%) |
Aug 27, 2015 | 71.94 | 73.26 | 70.42 | 72.36 | 1,580,744 | +0.95(+1.33%) |
Aug 26, 2015 | 70.34 | 71.69 | 68.88 | 71.41 | 1,674,081 | +2.74(+3.99%) |
Aug 25, 2015 | 70.80 | 72.13 | 68.24 | 68.67 | 1,927,242 | +0.67(+0.99%) |
Aug 24, 2015 | 65.97 | 71.96 | 64.29 | 68.00 | 3,299,851 | -1.91(-2.73%) |
Aug 21, 2015 | 69.43 | 71.00 | 68.55 | 69.91 | 1,832,401 | -0.40(-0.57%) |
Aug 20, 2015 | 74.88 | 74.95 | 70.16 | 70.31 | 1,680,380 | -5.32(-7.03%) |
Aug 19, 2015 | 76.50 | 76.54 | 74.80 | 75.63 | 1,155,708 | -0.26(-0.34%) |
Aug 18, 2015 | 77.28 | 77.77 | 75.82 | 75.89 | 588,102 | -1.36(-1.76%) |
Aug 17, 2015 | 76.03 | 77.28 | 75.82 | 77.25 | 634,204 | +0.62(+0.81%) |
Aug 14, 2015 | 75.50 | 76.75 | 74.59 | 76.63 | 805,873 | +0.93(+1.23%) |
Aug 13, 2015 | 76.71 | 77.05 | 74.73 | 75.70 | 912,878 | -1.15(-1.50%) |
Aug 12, 2015 | 75.90 | 76.91 | 74.44 | 76.85 | 1,092,566 | +0.18(+0.23%) |
Aug 11, 2015 | 75.80 | 77.10 | 75.30 | 76.67 | 710,925 | +0.08(+0.10%) |
Aug 10, 2015 | 77.54 | 77.84 | 76.32 | 76.59 | 879,544 | -0.36(-0.47%) |
Aug 07, 2015 | 75.91 | 77.00 | 74.91 | 76.95 | 932,599 | +0.96(+1.26%) |
Aug 06, 2015 | 78.28 | 78.28 | 75.42 | 75.99 | 1,678,395 | -2.42(-3.09%) |
Aug 05, 2015 | 78.22 | 79.89 | 78.02 | 78.41 | 1,171,986 | +0.50(+0.64%) |
Aug 04, 2015 | 79.28 | 79.48 | 77.20 | 77.91 | 1,961,903 | -1.24(-1.57%) |