Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 77.31 | 77.63 | 76.73 | 76.75 | 1,134,324 | -0.36(-0.47%) |
Oct 29, 2015 | 76.56 | 77.24 | 76.45 | 77.11 | 687,376 | +0.37(+0.48%) |
Oct 28, 2015 | 76.79 | 77.33 | 75.23 | 76.75 | 827,904 | +0.00(+0.00%) |
Oct 27, 2015 | 76.39 | 76.91 | 75.93 | 76.75 | 1,023,015 | +0.24(+0.31%) |
Oct 26, 2015 | 76.36 | 76.55 | 75.59 | 76.51 | 1,190,515 | +0.36(+0.48%) |
Oct 23, 2015 | 77.18 | 77.41 | 75.79 | 76.14 | 1,858,456 | -1.01(-1.31%) |
Oct 22, 2015 | 76.12 | 78.13 | 76.12 | 77.15 | 1,860,119 | +1.11(+1.46%) |
Oct 21, 2015 | 76.99 | 77.19 | 75.87 | 76.04 | 903,188 | -0.53(-0.69%) |
Oct 20, 2015 | 76.75 | 77.38 | 76.05 | 76.57 | 748,358 | -0.43(-0.55%) |
Oct 19, 2015 | 75.87 | 77.05 | 75.87 | 77.00 | 704,590 | +0.90(+1.18%) |
Oct 16, 2015 | 75.58 | 76.36 | 75.15 | 76.10 | 1,123,648 | +0.83(+1.11%) |
Oct 15, 2015 | 73.95 | 75.29 | 72.10 | 75.26 | 860,644 | +1.61(+2.19%) |
Oct 14, 2015 | 73.83 | 74.38 | 72.29 | 73.65 | 1,039,552 | -0.06(-0.08%) |
Oct 13, 2015 | 73.91 | 74.41 | 73.32 | 73.71 | 733,565 | -0.44(-0.59%) |
Oct 12, 2015 | 74.06 | 74.49 | 73.45 | 74.15 | 796,330 | +0.24(+0.32%) |
Oct 09, 2015 | 73.89 | 73.96 | 73.16 | 73.91 | 575,096 | +0.02(+0.03%) |
Oct 08, 2015 | 73.61 | 73.94 | 73.05 | 73.89 | 758,391 | +0.25(+0.33%) |
Oct 07, 2015 | 73.10 | 73.67 | 72.85 | 73.65 | 994,481 | +1.09(+1.51%) |
Oct 06, 2015 | 72.28 | 72.96 | 71.90 | 72.55 | 487,284 | +0.23(+0.31%) |
Oct 05, 2015 | 71.07 | 72.35 | 70.98 | 72.33 | 528,615 | +1.38(+1.94%) |
Oct 02, 2015 | 69.62 | 70.98 | 69.38 | 70.95 | 678,260 | +0.71(+1.00%) |
Oct 01, 2015 | 70.29 | 70.38 | 69.20 | 70.24 | 692,203 | +0.26(+0.37%) |
Sep 30, 2015 | 71.29 | 71.29 | 69.66 | 69.98 | 1,264,347 | -0.51(-0.73%) |
Sep 29, 2015 | 69.78 | 70.85 | 69.45 | 70.50 | 886,164 | +0.85(+1.22%) |
Sep 28, 2015 | 70.23 | 70.50 | 69.22 | 69.65 | 968,503 | -0.96(-1.37%) |
Sep 25, 2015 | 70.60 | 71.15 | 70.06 | 70.61 | 662,360 | +0.21(+0.29%) |
Sep 24, 2015 | 70.79 | 71.21 | 69.91 | 70.41 | 1,534,166 | -0.60(-0.85%) |
Sep 23, 2015 | 70.34 | 71.29 | 70.05 | 71.01 | 542,523 | +0.71(+1.01%) |
Sep 22, 2015 | 70.79 | 71.28 | 70.10 | 70.30 | 991,115 | -1.20(-1.67%) |
Sep 21, 2015 | 71.23 | 72.04 | 70.69 | 71.50 | 1,487,029 | +0.59(+0.83%) |
Sep 18, 2015 | 70.37 | 71.37 | 70.29 | 70.91 | 1,971,389 | -0.24(-0.34%) |
Sep 17, 2015 | 69.71 | 72.41 | 69.39 | 71.16 | 1,379,676 | +1.49(+2.14%) |
Sep 16, 2015 | 68.33 | 69.78 | 67.86 | 69.67 | 784,088 | +1.27(+1.86%) |
Sep 15, 2015 | 67.50 | 68.55 | 67.00 | 68.39 | 1,026,622 | +1.00(+1.49%) |
Sep 14, 2015 | 67.81 | 67.93 | 67.14 | 67.39 | 539,380 | -0.21(-0.31%) |
Sep 11, 2015 | 66.08 | 67.61 | 66.00 | 67.60 | 814,257 | +1.29(+1.95%) |
Sep 10, 2015 | 65.55 | 67.28 | 65.55 | 66.31 | 1,012,755 | +0.78(+1.19%) |
Sep 09, 2015 | 66.92 | 67.26 | 65.39 | 65.53 | 880,735 | -0.62(-0.94%) |
Sep 08, 2015 | 65.86 | 66.28 | 65.27 | 66.15 | 652,590 | +1.19(+1.83%) |
Sep 04, 2015 | 65.66 | 64.96 | 64.96 | 64.96 | 1,106,122 | -1.42(-2.14%) |
Sep 03, 2015 | 66.39 | 66.77 | 65.79 | 66.38 | 819,553 | +0.36(+0.55%) |
Sep 02, 2015 | 65.68 | 66.36 | 65.32 | 66.02 | 775,465 | +0.82(+1.25%) |
Sep 01, 2015 | 66.26 | 66.26 | 64.61 | 65.21 | 1,112,912 | -1.40(-2.11%) |
Aug 31, 2015 | 68.42 | 68.55 | 66.54 | 66.61 | 1,220,567 | -1.96(-2.86%) |
Aug 28, 2015 | 67.91 | 68.74 | 67.75 | 68.57 | 927,683 | +0.16(+0.24%) |
Aug 27, 2015 | 68.22 | 69.05 | 67.30 | 68.41 | 1,367,115 | +0.84(+1.24%) |
Aug 26, 2015 | 66.74 | 67.71 | 65.90 | 67.57 | 1,674,099 | +2.01(+3.06%) |
Aug 25, 2015 | 69.09 | 69.14 | 65.54 | 65.57 | 1,718,905 | -2.16(-3.19%) |
Aug 24, 2015 | 69.18 | 70.99 | 67.34 | 67.73 | 2,186,053 | -4.07(-5.67%) |
Aug 21, 2015 | 73.08 | 73.28 | 71.77 | 71.80 | 1,010,030 | -1.54(-2.11%) |
Aug 20, 2015 | 73.89 | 74.15 | 73.26 | 73.35 | 1,339,142 | -1.34(-1.79%) |
Aug 19, 2015 | 74.68 | 75.06 | 74.07 | 74.69 | 630,011 | -0.41(-0.54%) |
Aug 18, 2015 | 75.12 | 75.22 | 74.69 | 75.09 | 633,803 | -0.18(-0.24%) |
Aug 17, 2015 | 74.71 | 75.33 | 74.13 | 75.27 | 808,437 | +0.66(+0.89%) |
Aug 14, 2015 | 74.24 | 74.87 | 73.63 | 74.61 | 1,039,255 | +0.16(+0.22%) |
Aug 13, 2015 | 73.41 | 74.52 | 72.77 | 74.45 | 1,060,176 | +0.62(+0.84%) |
Aug 12, 2015 | 73.08 | 73.93 | 72.99 | 73.83 | 690,950 | +0.15(+0.21%) |
Aug 11, 2015 | 72.77 | 74.11 | 72.77 | 73.68 | 791,016 | +0.51(+0.69%) |
Aug 10, 2015 | 73.53 | 73.64 | 72.86 | 73.17 | 886,853 | +0.05(+0.07%) |
Aug 07, 2015 | 73.04 | 73.73 | 72.52 | 73.12 | 745,461 | -0.12(-0.17%) |
Aug 06, 2015 | 72.99 | 73.38 | 72.07 | 73.24 | 734,819 | -0.03(-0.04%) |
Aug 05, 2015 | 74.05 | 74.17 | 72.85 | 73.26 | 830,285 | -0.56(-0.76%) |
Aug 04, 2015 | 74.24 | 74.85 | 72.77 | 73.82 | 795,216 | -0.60(-0.81%) |