Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 78.66 | 79.14 | 78.19 | 78.53 | 762,945 | -0.02(-0.03%) |
Oct 29, 2015 | 75.29 | 78.70 | 74.98 | 78.55 | 1,039,216 | +1.40(+1.81%) |
Oct 28, 2015 | 76.41 | 77.80 | 75.92 | 77.15 | 1,255,333 | +0.98(+1.29%) |
Oct 27, 2015 | 76.82 | 77.11 | 75.84 | 76.17 | 755,911 | -0.85(-1.10%) |
Oct 26, 2015 | 77.12 | 77.66 | 76.60 | 77.02 | 744,913 | -0.24(-0.31%) |
Oct 23, 2015 | 76.42 | 77.42 | 76.30 | 77.26 | 967,024 | +1.36(+1.79%) |
Oct 22, 2015 | 75.52 | 76.37 | 74.96 | 75.90 | 1,054,126 | +0.71(+0.94%) |
Oct 21, 2015 | 75.70 | 75.78 | 74.49 | 75.19 | 770,617 | -0.11(-0.15%) |
Oct 20, 2015 | 73.45 | 75.71 | 73.45 | 75.30 | 2,455,143 | -3.17(-4.04%) |
Oct 19, 2015 | 76.99 | 78.63 | 76.84 | 78.47 | 939,226 | +1.39(+1.80%) |
Oct 16, 2015 | 77.35 | 77.51 | 76.55 | 77.08 | 1,079,777 | +0.11(+0.14%) |
Oct 15, 2015 | 75.78 | 76.98 | 75.54 | 76.97 | 906,561 | +1.55(+2.06%) |
Oct 14, 2015 | 76.16 | 76.34 | 75.22 | 75.42 | 1,176,255 | -0.53(-0.70%) |
Oct 13, 2015 | 76.40 | 77.00 | 75.68 | 75.95 | 1,054,620 | -0.87(-1.13%) |
Oct 12, 2015 | 78.15 | 78.16 | 76.77 | 76.82 | 1,212,871 | -1.15(-1.47%) |
Oct 09, 2015 | 77.37 | 78.05 | 77.03 | 77.97 | 491,755 | +0.55(+0.71%) |
Oct 08, 2015 | 76.41 | 77.61 | 76.19 | 77.42 | 798,617 | +0.73(+0.95%) |
Oct 07, 2015 | 76.01 | 77.02 | 75.30 | 76.69 | 612,077 | +1.27(+1.68%) |
Oct 06, 2015 | 75.80 | 76.19 | 74.91 | 75.42 | 775,326 | -0.66(-0.87%) |
Oct 05, 2015 | 75.61 | 76.34 | 74.89 | 76.08 | 632,192 | +0.89(+1.18%) |
Oct 02, 2015 | 72.98 | 75.24 | 72.74 | 75.19 | 792,199 | +1.46(+1.98%) |
Oct 01, 2015 | 73.96 | 73.98 | 73.06 | 73.73 | 752,048 | -0.05(-0.07%) |
Sep 30, 2015 | 73.91 | 75.13 | 73.15 | 73.78 | 1,008,981 | +0.53(+0.72%) |
Sep 29, 2015 | 71.45 | 73.83 | 71.38 | 73.25 | 1,318,984 | +1.81(+2.53%) |
Sep 28, 2015 | 73.96 | 74.00 | 71.07 | 71.44 | 1,433,368 | -3.83(-5.09%) |
Sep 25, 2015 | 76.24 | 76.71 | 74.74 | 75.27 | 867,373 | -0.48(-0.63%) |
Sep 24, 2015 | 76.14 | 76.44 | 75.03 | 75.75 | 1,160,680 | -1.04(-1.35%) |
Sep 23, 2015 | 77.12 | 77.97 | 76.73 | 76.79 | 861,233 | -0.46(-0.60%) |
Sep 22, 2015 | 77.77 | 77.93 | 76.58 | 77.25 | 790,095 | -1.28(-1.63%) |
Sep 21, 2015 | 77.86 | 79.02 | 77.70 | 78.53 | 1,116,573 | +0.92(+1.19%) |
Sep 18, 2015 | 77.67 | 78.40 | 77.45 | 77.61 | 2,101,219 | -1.03(-1.31%) |
Sep 17, 2015 | 78.89 | 79.50 | 78.26 | 78.64 | 1,201,635 | -0.09(-0.11%) |
Sep 16, 2015 | 79.00 | 79.00 | 78.46 | 78.73 | 1,097,579 | -0.12(-0.15%) |
Sep 15, 2015 | 79.00 | 79.35 | 78.51 | 78.85 | 1,458,639 | -0.07(-0.09%) |
Sep 14, 2015 | 79.50 | 79.75 | 78.62 | 78.92 | 588,281 | -0.33(-0.42%) |
Sep 11, 2015 | 79.28 | 80.03 | 79.06 | 79.25 | 847,048 | -0.33(-0.41%) |
Sep 10, 2015 | 79.33 | 80.14 | 79.19 | 79.58 | 692,187 | +0.15(+0.19%) |
Sep 09, 2015 | 81.30 | 81.50 | 79.27 | 79.43 | 646,537 | -1.20(-1.49%) |
Sep 08, 2015 | 80.05 | 80.75 | 79.58 | 80.63 | 763,469 | +1.43(+1.81%) |
Sep 04, 2015 | 79.70 | 79.20 | 79.20 | 79.20 | 513,800 | -1.55(-1.92%) |
Sep 03, 2015 | 81.00 | 81.73 | 80.56 | 80.75 | 456,822 | +0.10(+0.12%) |
Sep 02, 2015 | 79.60 | 80.65 | 78.82 | 80.65 | 686,882 | +1.90(+2.41%) |
Sep 01, 2015 | 79.38 | 80.44 | 78.39 | 78.75 | 834,910 | -2.50(-3.08%) |
Aug 31, 2015 | 82.24 | 82.88 | 81.16 | 81.25 | 981,819 | -1.22(-1.48%) |
Aug 28, 2015 | 81.33 | 82.53 | 81.28 | 82.47 | 734,549 | +0.65(+0.79%) |
Aug 27, 2015 | 80.90 | 81.92 | 79.56 | 81.82 | 994,384 | +2.05(+2.57%) |
Aug 26, 2015 | 78.60 | 79.94 | 77.52 | 79.77 | 1,092,211 | +2.67(+3.46%) |
Aug 25, 2015 | 80.34 | 80.97 | 77.05 | 77.10 | 1,911,651 | -1.88(-2.38%) |
Aug 24, 2015 | 78.82 | 81.60 | 77.96 | 78.98 | 1,204,615 | -4.09(-4.92%) |
Aug 21, 2015 | 84.32 | 85.12 | 83.01 | 83.07 | 1,310,101 | -2.01(-2.36%) |
Aug 20, 2015 | 85.78 | 86.39 | 85.04 | 85.08 | 579,230 | -1.57(-1.81%) |
Aug 19, 2015 | 86.93 | 87.12 | 86.44 | 86.65 | 576,093 | -0.81(-0.93%) |
Aug 18, 2015 | 87.41 | 88.28 | 87.14 | 87.46 | 475,975 | +0.16(+0.18%) |
Aug 17, 2015 | 86.56 | 87.56 | 86.34 | 87.30 | 443,091 | +0.39(+0.45%) |
Aug 14, 2015 | 86.71 | 87.18 | 86.59 | 86.91 | 420,105 | -0.10(-0.11%) |
Aug 13, 2015 | 86.79 | 87.50 | 86.09 | 87.01 | 476,907 | +0.19(+0.22%) |
Aug 12, 2015 | 85.75 | 86.99 | 85.28 | 86.82 | 626,073 | +0.63(+0.73%) |
Aug 11, 2015 | 86.61 | 86.82 | 85.93 | 86.19 | 763,171 | -1.02(-1.17%) |
Aug 10, 2015 | 86.87 | 87.26 | 86.70 | 87.21 | 510,769 | +1.10(+1.28%) |
Aug 07, 2015 | 86.37 | 86.66 | 85.60 | 86.11 | 614,697 | -0.44(-0.51%) |
Aug 06, 2015 | 87.61 | 87.73 | 86.08 | 86.55 | 439,367 | -0.79(-0.90%) |
Aug 05, 2015 | 86.79 | 88.00 | 86.55 | 87.34 | 708,802 | +1.15(+1.33%) |
Aug 04, 2015 | 86.00 | 86.72 | 85.73 | 86.19 | 805,437 | +0.45(+0.52%) |