Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 80.77 | 82.05 | 80.40 | 81.50 | 1,002,916 | +1.10(+1.37%) |
Oct 29, 2015 | 80.60 | 81.38 | 79.67 | 80.40 | 780,039 | -0.39(-0.48%) |
Oct 28, 2015 | 80.07 | 80.85 | 79.38 | 80.79 | 802,604 | +0.80(+1.00%) |
Oct 27, 2015 | 80.43 | 80.60 | 78.99 | 79.98 | 872,929 | -0.93(-1.14%) |
Oct 26, 2015 | 80.18 | 81.00 | 79.61 | 80.91 | 1,487,128 | +1.14(+1.43%) |
Oct 23, 2015 | 81.16 | 81.40 | 78.30 | 79.77 | 1,452,209 | -0.52(-0.65%) |
Oct 22, 2015 | 79.53 | 80.36 | 76.69 | 80.29 | 3,516,199 | +4.21(+5.53%) |
Oct 21, 2015 | 76.75 | 77.10 | 75.69 | 76.09 | 1,832,764 | -0.18(-0.23%) |
Oct 20, 2015 | 76.60 | 76.97 | 75.78 | 76.26 | 1,009,810 | -0.46(-0.60%) |
Oct 19, 2015 | 74.97 | 76.76 | 74.82 | 76.72 | 1,684,366 | +1.55(+2.07%) |
Oct 16, 2015 | 74.72 | 75.23 | 74.46 | 75.17 | 946,929 | +0.46(+0.61%) |
Oct 15, 2015 | 74.75 | 75.11 | 73.70 | 74.71 | 1,521,132 | +0.48(+0.64%) |
Oct 14, 2015 | 74.62 | 74.97 | 73.68 | 74.23 | 1,195,843 | -0.27(-0.37%) |
Oct 13, 2015 | 75.65 | 76.42 | 74.30 | 74.51 | 1,626,998 | -1.13(-1.49%) |
Oct 12, 2015 | 78.48 | 78.48 | 75.36 | 75.64 | 2,256,997 | -3.44(-4.35%) |
Oct 09, 2015 | 78.57 | 79.14 | 78.23 | 79.08 | 952,903 | +0.39(+0.49%) |
Oct 08, 2015 | 77.52 | 79.17 | 77.49 | 78.69 | 1,112,016 | +0.52(+0.67%) |
Oct 07, 2015 | 76.63 | 78.21 | 76.44 | 78.17 | 1,768,630 | +1.80(+2.36%) |
Oct 06, 2015 | 78.11 | 78.18 | 76.09 | 76.37 | 949,863 | -1.62(-2.08%) |
Oct 05, 2015 | 77.36 | 78.24 | 77.04 | 77.99 | 1,587,050 | +1.40(+1.83%) |
Oct 02, 2015 | 74.81 | 76.61 | 73.93 | 76.59 | 1,523,699 | +0.77(+1.01%) |
Oct 01, 2015 | 74.45 | 75.86 | 73.55 | 75.82 | 1,716,217 | +1.44(+1.93%) |
Sep 30, 2015 | 73.70 | 74.91 | 73.17 | 74.38 | 1,919,322 | +1.77(+2.44%) |
Sep 29, 2015 | 72.24 | 72.78 | 70.63 | 72.61 | 2,645,229 | +0.56(+0.77%) |
Sep 28, 2015 | 73.34 | 74.10 | 72.00 | 72.05 | 1,753,093 | -2.02(-2.73%) |
Sep 25, 2015 | 73.22 | 74.94 | 72.80 | 74.07 | 3,092,858 | +1.43(+1.97%) |
Sep 24, 2015 | 72.74 | 73.41 | 71.46 | 72.65 | 1,597,294 | -0.61(-0.83%) |
Sep 23, 2015 | 73.31 | 73.74 | 72.54 | 73.25 | 2,035,387 | +0.20(+0.28%) |
Sep 22, 2015 | 74.02 | 74.09 | 71.78 | 73.05 | 2,614,919 | -1.83(-2.45%) |
Sep 21, 2015 | 76.23 | 77.35 | 74.34 | 74.89 | 1,950,229 | -1.22(-1.60%) |
Sep 18, 2015 | 75.93 | 77.51 | 75.79 | 76.10 | 1,774,215 | -0.64(-0.83%) |
Sep 17, 2015 | 77.75 | 77.93 | 75.95 | 76.74 | 1,599,258 | -0.86(-1.10%) |
Sep 16, 2015 | 76.29 | 77.92 | 76.08 | 77.59 | 1,218,389 | +1.29(+1.69%) |
Sep 15, 2015 | 76.19 | 76.92 | 75.26 | 76.31 | 793,030 | +0.34(+0.45%) |
Sep 14, 2015 | 77.27 | 77.27 | 75.69 | 75.96 | 1,106,553 | -1.63(-2.10%) |
Sep 11, 2015 | 76.23 | 77.69 | 75.79 | 77.59 | 949,282 | +1.12(+1.46%) |
Sep 10, 2015 | 75.30 | 77.08 | 75.03 | 76.47 | 1,033,698 | +0.79(+1.04%) |
Sep 09, 2015 | 76.41 | 77.29 | 75.52 | 75.69 | 1,174,731 | -0.49(-0.65%) |
Sep 08, 2015 | 75.04 | 76.30 | 74.34 | 76.18 | 804,866 | +2.80(+3.81%) |
Sep 04, 2015 | 73.24 | 73.39 | 73.39 | 73.39 | 862,659 | -0.67(-0.91%) |
Sep 03, 2015 | 74.10 | 75.57 | 73.41 | 74.06 | 1,769,716 | +0.23(+0.31%) |
Sep 02, 2015 | 73.73 | 74.23 | 72.70 | 73.83 | 1,623,445 | +1.29(+1.78%) |
Sep 01, 2015 | 73.46 | 74.38 | 72.07 | 72.54 | 1,394,720 | -2.72(-3.61%) |
Aug 31, 2015 | 75.10 | 76.34 | 74.80 | 75.26 | 1,340,674 | -0.07(-0.09%) |
Aug 28, 2015 | 76.69 | 76.99 | 74.69 | 75.33 | 1,866,947 | -1.53(-1.99%) |
Aug 27, 2015 | 75.68 | 78.47 | 75.09 | 76.85 | 1,685,267 | +1.83(+2.45%) |
Aug 26, 2015 | 75.23 | 75.81 | 72.86 | 75.02 | 1,360,118 | +1.76(+2.41%) |
Aug 25, 2015 | 75.20 | 76.21 | 73.25 | 73.25 | 1,649,088 | -0.48(-0.65%) |
Aug 24, 2015 | 70.31 | 76.21 | 66.16 | 73.73 | 3,086,515 | -1.77(-2.35%) |
Aug 21, 2015 | 78.36 | 78.50 | 75.44 | 75.50 | 1,808,815 | -3.58(-4.53%) |
Aug 20, 2015 | 81.73 | 82.12 | 79.09 | 79.09 | 1,139,368 | -3.26(-3.96%) |
Aug 19, 2015 | 82.66 | 83.20 | 81.60 | 82.35 | 661,770 | -0.65(-0.79%) |
Aug 18, 2015 | 82.79 | 83.38 | 82.20 | 83.00 | 762,821 | +0.13(+0.16%) |
Aug 17, 2015 | 82.06 | 83.00 | 81.48 | 82.87 | 726,043 | +0.74(+0.90%) |
Aug 14, 2015 | 81.98 | 83.58 | 81.50 | 82.13 | 604,563 | -0.09(-0.11%) |
Aug 13, 2015 | 81.57 | 83.57 | 81.53 | 82.22 | 755,359 | +0.56(+0.69%) |
Aug 12, 2015 | 81.66 | 81.93 | 80.32 | 81.65 | 704,388 | -0.62(-0.76%) |
Aug 11, 2015 | 81.46 | 82.41 | 81.15 | 82.28 | 741,892 | +0.32(+0.39%) |
Aug 10, 2015 | 81.58 | 82.50 | 81.40 | 81.96 | 650,368 | +1.24(+1.54%) |
Aug 07, 2015 | 80.07 | 80.82 | 79.59 | 80.72 | 611,138 | +0.47(+0.58%) |
Aug 06, 2015 | 82.30 | 82.73 | 80.16 | 80.25 | 924,635 | -1.92(-2.34%) |
Aug 05, 2015 | 82.34 | 82.63 | 81.65 | 82.17 | 1,119,055 | +0.95(+1.17%) |
Aug 04, 2015 | 80.18 | 81.41 | 80.18 | 81.22 | 560,487 | +0.82(+1.02%) |