Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 84.91 | 86.58 | 84.79 | 86.18 | 255,089 | +2.21(+2.63%) |
Oct 29, 2015 | 84.39 | 85.45 | 83.06 | 83.97 | 108,284 | -1.47(-1.72%) |
Oct 28, 2015 | 84.07 | 85.45 | 83.49 | 85.44 | 110,760 | +1.72(+2.05%) |
Oct 27, 2015 | 83.50 | 84.68 | 83.00 | 83.72 | 159,017 | +0.23(+0.28%) |
Oct 26, 2015 | 83.72 | 84.35 | 82.68 | 83.49 | 96,678 | -0.12(-0.14%) |
Oct 23, 2015 | 84.18 | 84.58 | 82.10 | 83.61 | 81,810 | +0.32(+0.38%) |
Oct 22, 2015 | 82.72 | 83.62 | 82.01 | 83.29 | 134,695 | +1.18(+1.44%) |
Oct 21, 2015 | 83.19 | 83.19 | 81.80 | 82.11 | 91,327 | -0.62(-0.75%) |
Oct 20, 2015 | 83.72 | 83.95 | 82.62 | 82.73 | 131,539 | -0.69(-0.83%) |
Oct 19, 2015 | 82.52 | 83.90 | 82.28 | 83.42 | 75,927 | +0.45(+0.54%) |
Oct 16, 2015 | 84.44 | 85.00 | 82.45 | 82.97 | 91,953 | -1.11(-1.32%) |
Oct 15, 2015 | 82.66 | 84.08 | 81.80 | 84.08 | 83,900 | +1.54(+1.87%) |
Oct 14, 2015 | 82.75 | 83.42 | 82.02 | 82.54 | 127,570 | -0.50(-0.60%) |
Oct 13, 2015 | 82.87 | 84.42 | 82.74 | 83.04 | 128,583 | -0.07(-0.08%) |
Oct 12, 2015 | 82.81 | 83.48 | 82.43 | 83.11 | 107,153 | +0.40(+0.48%) |
Oct 09, 2015 | 82.17 | 83.43 | 82.17 | 82.71 | 66,479 | +0.13(+0.16%) |
Oct 08, 2015 | 82.23 | 82.63 | 81.62 | 82.58 | 88,892 | +0.58(+0.71%) |
Oct 07, 2015 | 80.31 | 82.69 | 80.31 | 82.00 | 129,310 | +2.24(+2.81%) |
Oct 06, 2015 | 80.40 | 80.78 | 79.20 | 79.76 | 119,068 | -0.56(-0.70%) |
Oct 05, 2015 | 79.20 | 80.51 | 79.16 | 80.32 | 108,452 | +2.02(+2.58%) |
Oct 02, 2015 | 75.99 | 78.30 | 75.96 | 78.30 | 141,023 | +1.88(+2.46%) |
Oct 01, 2015 | 76.94 | 77.19 | 75.59 | 76.42 | 93,321 | -0.54(-0.70%) |
Sep 30, 2015 | 76.66 | 77.71 | 75.89 | 76.96 | 131,854 | +0.96(+1.26%) |
Sep 29, 2015 | 77.35 | 77.77 | 75.75 | 76.00 | 138,242 | -1.29(-1.67%) |
Sep 28, 2015 | 78.22 | 78.51 | 77.12 | 77.29 | 102,795 | -0.93(-1.19%) |
Sep 25, 2015 | 78.72 | 79.21 | 77.91 | 78.22 | 131,087 | -0.31(-0.39%) |
Sep 24, 2015 | 78.41 | 78.70 | 77.50 | 78.53 | 134,638 | -0.10(-0.13%) |
Sep 23, 2015 | 77.80 | 78.81 | 77.66 | 78.63 | 112,541 | +0.59(+0.76%) |
Sep 22, 2015 | 78.18 | 78.52 | 77.39 | 78.04 | 129,293 | -0.78(-0.99%) |
Sep 21, 2015 | 78.86 | 79.28 | 78.28 | 78.82 | 138,039 | +0.46(+0.59%) |
Sep 18, 2015 | 76.69 | 78.39 | 76.44 | 78.36 | 283,141 | +0.48(+0.62%) |
Sep 17, 2015 | 77.65 | 79.20 | 77.12 | 77.88 | 228,574 | +0.35(+0.45%) |
Sep 16, 2015 | 76.73 | 78.67 | 76.41 | 77.53 | 237,344 | +1.48(+1.95%) |
Sep 15, 2015 | 74.92 | 76.09 | 74.92 | 76.05 | 73,691 | +0.89(+1.18%) |
Sep 14, 2015 | 75.25 | 75.46 | 74.92 | 75.16 | 80,656 | +0.17(+0.23%) |
Sep 11, 2015 | 74.42 | 75.20 | 74.38 | 74.99 | 58,968 | +0.12(+0.16%) |
Sep 10, 2015 | 74.57 | 75.20 | 74.51 | 74.87 | 100,607 | +0.11(+0.15%) |
Sep 09, 2015 | 74.96 | 75.52 | 74.36 | 74.76 | 139,228 | +0.10(+0.13%) |
Sep 08, 2015 | 74.15 | 74.74 | 73.63 | 74.66 | 89,459 | +1.44(+1.97%) |
Sep 04, 2015 | 72.64 | 73.22 | 73.22 | 73.22 | 89,000 | -0.32(-0.44%) |
Sep 03, 2015 | 73.92 | 74.14 | 73.26 | 73.54 | 116,675 | +0.04(+0.05%) |
Sep 02, 2015 | 72.70 | 73.74 | 72.18 | 73.50 | 116,055 | +1.24(+1.72%) |
Sep 01, 2015 | 71.61 | 72.83 | 71.61 | 72.26 | 129,366 | -0.78(-1.07%) |
Aug 31, 2015 | 73.00 | 73.86 | 72.99 | 73.04 | 85,259 | -0.43(-0.59%) |
Aug 28, 2015 | 72.33 | 73.64 | 72.33 | 73.47 | 102,074 | +0.78(+1.07%) |
Aug 27, 2015 | 72.14 | 73.22 | 71.40 | 72.69 | 144,215 | +0.78(+1.08%) |
Aug 26, 2015 | 70.71 | 71.95 | 69.75 | 71.91 | 139,323 | +2.36(+3.39%) |
Aug 25, 2015 | 70.09 | 70.34 | 68.64 | 69.55 | 250,329 | +1.38(+2.02%) |
Aug 24, 2015 | 68.00 | 70.60 | 68.00 | 68.17 | 194,209 | -2.95(-4.15%) |
Aug 21, 2015 | 70.29 | 71.35 | 69.83 | 71.12 | 235,788 | -0.57(-0.80%) |
Aug 20, 2015 | 68.99 | 71.95 | 68.00 | 71.69 | 184,491 | +0.71(+1.00%) |
Aug 19, 2015 | 70.14 | 71.89 | 70.09 | 70.98 | 122,029 | +0.39(+0.55%) |
Aug 18, 2015 | 70.77 | 70.98 | 70.01 | 70.59 | 119,904 | -0.36(-0.51%) |
Aug 17, 2015 | 69.91 | 71.12 | 69.65 | 70.95 | 73,251 | +0.69(+0.98%) |
Aug 14, 2015 | 69.11 | 70.37 | 68.83 | 70.26 | 114,251 | +0.92(+1.33%) |
Aug 13, 2015 | 68.96 | 69.75 | 68.78 | 69.34 | 87,315 | +0.36(+0.52%) |
Aug 12, 2015 | 67.52 | 69.06 | 67.35 | 68.98 | 127,979 | +1.14(+1.68%) |
Aug 11, 2015 | 68.41 | 68.70 | 67.55 | 67.84 | 94,115 | -1.00(-1.45%) |
Aug 10, 2015 | 67.51 | 68.99 | 67.51 | 68.84 | 102,244 | +1.49(+2.21%) |
Aug 07, 2015 | 68.06 | 68.50 | 66.94 | 67.35 | 113,147 | -1.04(-1.52%) |
Aug 06, 2015 | 68.63 | 69.85 | 67.97 | 68.39 | 52,264 | -0.33(-0.48%) |
Aug 05, 2015 | 68.84 | 69.36 | 68.45 | 68.72 | 116,818 | +0.41(+0.60%) |
Aug 04, 2015 | 69.31 | 69.48 | 68.16 | 68.31 | 83,168 | -1.06(-1.53%) |