Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 84.89 | 85.55 | 84.32 | 85.09 | 337,760 | +0.53(+0.63%) |
Oct 29, 2015 | 86.69 | 87.84 | 83.90 | 84.56 | 399,389 | -3.12(-3.56%) |
Oct 28, 2015 | 84.67 | 87.75 | 84.23 | 87.68 | 589,047 | +3.18(+3.76%) |
Oct 27, 2015 | 83.70 | 85.75 | 82.53 | 84.50 | 623,053 | +0.15(+0.18%) |
Oct 26, 2015 | 88.59 | 88.70 | 83.58 | 84.35 | 634,788 | -4.94(-5.53%) |
Oct 23, 2015 | 85.00 | 91.78 | 82.72 | 89.29 | 1,740,436 | +4.42(+5.21%) |
Oct 22, 2015 | 85.05 | 86.13 | 83.92 | 84.87 | 656,411 | +0.12(+0.14%) |
Oct 21, 2015 | 87.81 | 88.01 | 84.50 | 84.75 | 509,528 | -2.03(-2.34%) |
Oct 20, 2015 | 85.27 | 87.14 | 84.82 | 86.78 | 450,338 | +1.93(+2.27%) |
Oct 19, 2015 | 85.98 | 86.99 | 84.57 | 84.85 | 404,856 | -1.32(-1.53%) |
Oct 16, 2015 | 87.04 | 87.15 | 83.70 | 86.17 | 513,554 | -0.80(-0.92%) |
Oct 15, 2015 | 84.42 | 87.12 | 84.00 | 86.97 | 675,361 | +3.42(+4.09%) |
Oct 14, 2015 | 79.95 | 83.89 | 79.93 | 83.55 | 635,546 | +1.99(+2.44%) |
Oct 13, 2015 | 82.18 | 84.09 | 81.46 | 81.56 | 414,940 | -1.28(-1.55%) |
Oct 12, 2015 | 86.42 | 86.50 | 82.40 | 82.84 | 425,984 | -3.73(-4.31%) |
Oct 09, 2015 | 86.69 | 88.30 | 85.30 | 86.57 | 618,170 | -0.59(-0.68%) |
Oct 08, 2015 | 83.07 | 87.85 | 83.07 | 87.16 | 785,562 | +3.43(+4.10%) |
Oct 07, 2015 | 83.48 | 84.33 | 81.71 | 83.73 | 533,667 | +0.84(+1.01%) |
Oct 06, 2015 | 81.78 | 83.54 | 81.78 | 82.89 | 663,620 | +0.71(+0.86%) |
Oct 05, 2015 | 80.83 | 82.64 | 79.70 | 82.18 | 542,569 | +2.47(+3.10%) |
Oct 02, 2015 | 79.74 | 80.33 | 77.20 | 79.71 | 911,823 | -0.70(-0.87%) |
Oct 01, 2015 | 82.60 | 83.33 | 78.33 | 80.41 | 2,334,007 | -2.05(-2.49%) |
Sep 30, 2015 | 65.73 | 82.92 | 65.53 | 82.46 | 6,663,234 | +17.69(+27.31%) |
Sep 29, 2015 | 63.82 | 65.37 | 63.48 | 64.77 | 709,428 | +0.95(+1.49%) |
Sep 28, 2015 | 65.37 | 66.02 | 62.68 | 63.82 | 767,121 | -2.22(-3.36%) |
Sep 25, 2015 | 67.25 | 68.15 | 65.29 | 66.04 | 835,548 | -0.05(-0.08%) |
Sep 24, 2015 | 68.17 | 68.32 | 64.80 | 66.09 | 1,626,164 | -2.67(-3.88%) |
Sep 23, 2015 | 70.86 | 71.14 | 68.30 | 68.76 | 751,010 | -1.77(-2.51%) |
Sep 22, 2015 | 72.03 | 72.06 | 70.05 | 70.53 | 489,270 | -2.03(-2.80%) |
Sep 21, 2015 | 73.21 | 74.48 | 72.33 | 72.56 | 465,537 | +0.04(+0.06%) |
Sep 18, 2015 | 73.68 | 74.75 | 72.06 | 72.52 | 780,557 | -2.03(-2.72%) |
Sep 17, 2015 | 75.68 | 76.00 | 74.37 | 74.55 | 587,214 | -1.00(-1.32%) |
Sep 16, 2015 | 75.38 | 75.77 | 73.67 | 75.55 | 516,045 | +0.56(+0.75%) |
Sep 15, 2015 | 74.42 | 75.23 | 74.13 | 74.99 | 614,213 | +0.74(+1.00%) |
Sep 14, 2015 | 72.21 | 74.84 | 72.21 | 74.25 | 769,340 | +2.51(+3.50%) |
Sep 11, 2015 | 71.89 | 72.49 | 69.86 | 71.74 | 497,891 | -0.59(-0.82%) |
Sep 10, 2015 | 71.30 | 73.07 | 71.18 | 72.33 | 696,969 | +0.60(+0.84%) |
Sep 09, 2015 | 74.18 | 74.34 | 71.30 | 71.73 | 504,664 | -1.85(-2.51%) |
Sep 08, 2015 | 70.28 | 73.70 | 69.54 | 73.58 | 860,519 | +4.59(+6.65%) |
Sep 04, 2015 | 68.70 | 68.99 | 68.99 | 68.99 | 499,800 | -0.68(-0.98%) |
Sep 03, 2015 | 70.02 | 71.28 | 69.27 | 69.67 | 418,924 | +0.07(+0.10%) |
Sep 02, 2015 | 69.83 | 69.94 | 68.58 | 69.60 | 545,387 | +0.88(+1.28%) |
Sep 01, 2015 | 68.84 | 70.47 | 67.92 | 68.72 | 831,481 | -1.37(-1.95%) |
Aug 31, 2015 | 70.81 | 71.85 | 69.96 | 70.09 | 577,027 | -0.92(-1.30%) |
Aug 28, 2015 | 70.88 | 71.95 | 70.48 | 71.01 | 414,399 | -0.10(-0.14%) |
Aug 27, 2015 | 70.47 | 71.88 | 70.05 | 71.11 | 762,204 | +1.46(+2.10%) |
Aug 26, 2015 | 69.55 | 69.91 | 67.75 | 69.65 | 842,049 | +1.73(+2.55%) |
Aug 25, 2015 | 70.57 | 71.00 | 67.66 | 67.92 | 726,051 | +0.16(+0.24%) |
Aug 24, 2015 | 64.51 | 70.61 | 61.42 | 67.76 | 1,305,890 | -2.24(-3.20%) |
Aug 21, 2015 | 67.64 | 71.08 | 67.26 | 70.00 | 1,306,636 | +1.13(+1.64%) |
Aug 20, 2015 | 70.81 | 71.36 | 68.78 | 68.87 | 900,711 | -2.27(-3.19%) |
Aug 19, 2015 | 71.31 | 72.08 | 70.07 | 71.14 | 807,840 | -0.18(-0.25%) |
Aug 18, 2015 | 73.37 | 73.46 | 71.05 | 71.32 | 597,366 | -1.89(-2.58%) |
Aug 17, 2015 | 72.03 | 73.51 | 71.39 | 73.21 | 524,560 | +0.64(+0.88%) |
Aug 14, 2015 | 73.10 | 73.10 | 71.12 | 72.57 | 712,118 | -0.61(-0.83%) |
Aug 13, 2015 | 74.19 | 75.28 | 73.00 | 73.18 | 730,908 | -1.14(-1.53%) |
Aug 12, 2015 | 72.51 | 74.82 | 71.35 | 74.32 | 898,564 | +0.75(+1.02%) |
Aug 11, 2015 | 75.75 | 76.87 | 72.96 | 73.57 | 727,840 | -3.46(-4.49%) |
Aug 10, 2015 | 76.41 | 77.42 | 76.24 | 77.03 | 523,018 | +1.42(+1.88%) |
Aug 07, 2015 | 74.62 | 76.15 | 73.97 | 75.61 | 728,339 | +0.61(+0.81%) |
Aug 06, 2015 | 76.20 | 76.66 | 73.03 | 75.00 | 967,996 | -1.52(-1.99%) |
Aug 05, 2015 | 77.10 | 78.38 | 76.34 | 76.52 | 968,828 | -0.15(-0.20%) |
Aug 04, 2015 | 79.86 | 79.86 | 74.94 | 76.67 | 1,561,139 | -3.05(-3.83%) |