Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 74.52 | 74.66 | 72.43 | 72.68 | 7,689,101 | -1.61(-2.16%) |
Oct 29, 2015 | 74.74 | 75.37 | 73.97 | 74.29 | 5,524,704 | -0.91(-1.21%) |
Oct 28, 2015 | 75.73 | 76.19 | 75.18 | 75.20 | 2,325,918 | -0.38(-0.50%) |
Oct 27, 2015 | 75.52 | 75.72 | 75.09 | 75.58 | 1,305,241 | -0.20(-0.26%) |
Oct 26, 2015 | 76.07 | 76.37 | 75.44 | 75.78 | 1,458,319 | -0.29(-0.38%) |
Oct 23, 2015 | 76.85 | 76.99 | 75.58 | 76.07 | 2,125,754 | -0.34(-0.45%) |
Oct 22, 2015 | 75.90 | 76.58 | 75.83 | 76.41 | 2,905,217 | +1.13(+1.50%) |
Oct 21, 2015 | 75.87 | 76.14 | 75.18 | 75.28 | 1,531,115 | -0.36(-0.48%) |
Oct 20, 2015 | 75.83 | 76.23 | 75.55 | 75.64 | 1,874,340 | -0.05(-0.07%) |
Oct 19, 2015 | 76.60 | 76.77 | 75.50 | 75.70 | 2,148,523 | -0.88(-1.14%) |
Oct 16, 2015 | 76.54 | 76.89 | 76.09 | 76.57 | 1,142,981 | +0.38(+0.50%) |
Oct 15, 2015 | 75.69 | 76.75 | 75.69 | 76.19 | 2,033,433 | +1.10(+1.47%) |
Oct 14, 2015 | 75.12 | 75.46 | 74.77 | 75.09 | 1,086,722 | +0.07(+0.10%) |
Oct 13, 2015 | 75.93 | 76.05 | 74.93 | 75.02 | 1,506,360 | -1.34(-1.75%) |
Oct 12, 2015 | 76.29 | 76.49 | 75.75 | 76.36 | 1,041,526 | +0.07(+0.09%) |
Oct 09, 2015 | 75.84 | 76.49 | 75.76 | 76.28 | 1,660,351 | +0.49(+0.64%) |
Oct 08, 2015 | 74.74 | 75.85 | 74.35 | 75.80 | 1,393,732 | +0.84(+1.12%) |
Oct 07, 2015 | 75.08 | 75.71 | 74.86 | 74.96 | 2,167,248 | -0.09(-0.12%) |
Oct 06, 2015 | 75.04 | 75.33 | 74.58 | 75.05 | 2,316,441 | +0.00(+0.00%) |
Oct 05, 2015 | 73.98 | 75.16 | 73.56 | 75.05 | 1,719,032 | +1.67(+2.28%) |
Oct 02, 2015 | 72.44 | 73.41 | 71.80 | 73.38 | 2,656,326 | +0.25(+0.35%) |
Oct 01, 2015 | 72.68 | 73.32 | 72.43 | 73.12 | 3,089,386 | +0.24(+0.33%) |
Sep 30, 2015 | 72.03 | 72.95 | 71.70 | 72.88 | 3,172,705 | +1.76(+2.48%) |
Sep 29, 2015 | 69.85 | 71.24 | 69.60 | 71.12 | 2,591,741 | +1.39(+2.00%) |
Sep 28, 2015 | 71.19 | 71.88 | 69.66 | 69.73 | 2,943,517 | -2.33(-3.23%) |
Sep 25, 2015 | 71.99 | 73.06 | 71.51 | 72.06 | 2,250,122 | +1.11(+1.57%) |
Sep 24, 2015 | 70.25 | 71.10 | 69.61 | 70.95 | 1,906,474 | +0.17(+0.24%) |
Sep 23, 2015 | 70.00 | 70.84 | 69.76 | 70.77 | 2,127,024 | +0.90(+1.29%) |
Sep 22, 2015 | 69.96 | 70.33 | 69.57 | 69.87 | 1,327,584 | -1.05(-1.48%) |
Sep 21, 2015 | 70.64 | 71.27 | 70.41 | 70.92 | 2,038,936 | +0.79(+1.12%) |
Sep 18, 2015 | 70.67 | 71.35 | 70.03 | 70.13 | 2,770,602 | -1.10(-1.55%) |
Sep 17, 2015 | 70.55 | 72.14 | 70.33 | 71.23 | 2,252,787 | +0.68(+0.96%) |
Sep 16, 2015 | 69.92 | 70.83 | 69.79 | 70.56 | 1,428,073 | +0.64(+0.92%) |
Sep 15, 2015 | 68.94 | 70.21 | 68.71 | 69.92 | 1,615,836 | +0.92(+1.34%) |
Sep 14, 2015 | 69.40 | 69.43 | 68.30 | 68.99 | 1,391,537 | -0.04(-0.05%) |
Sep 11, 2015 | 68.49 | 69.05 | 68.11 | 69.03 | 2,056,724 | +0.37(+0.54%) |
Sep 10, 2015 | 68.87 | 69.37 | 68.38 | 68.66 | 2,303,542 | -0.41(-0.59%) |
Sep 09, 2015 | 70.79 | 70.95 | 68.93 | 69.07 | 2,217,265 | -1.07(-1.53%) |
Sep 08, 2015 | 70.79 | 70.92 | 69.55 | 70.14 | 2,498,935 | +0.27(+0.39%) |
Sep 04, 2015 | 71.02 | 69.87 | 69.87 | 69.87 | 2,263,789 | -1.73(-2.42%) |
Sep 03, 2015 | 71.12 | 71.99 | 71.12 | 71.61 | 2,800,035 | +0.48(+0.67%) |
Sep 02, 2015 | 70.53 | 71.13 | 70.16 | 71.13 | 1,558,496 | +1.36(+1.96%) |
Sep 01, 2015 | 70.73 | 70.95 | 69.44 | 69.76 | 3,188,913 | -2.29(-3.18%) |
Aug 31, 2015 | 72.36 | 72.62 | 71.81 | 72.06 | 1,884,308 | -0.52(-0.72%) |
Aug 28, 2015 | 72.08 | 72.61 | 71.86 | 72.58 | 2,113,317 | +0.25(+0.35%) |
Aug 27, 2015 | 71.40 | 72.67 | 71.01 | 72.33 | 2,677,809 | +1.73(+2.44%) |
Aug 26, 2015 | 69.81 | 70.80 | 68.83 | 70.60 | 2,907,877 | +2.40(+3.53%) |
Aug 25, 2015 | 70.73 | 70.99 | 68.13 | 68.20 | 4,218,349 | -0.75(-1.08%) |
Aug 24, 2015 | 68.14 | 70.48 | 66.34 | 68.95 | 6,256,305 | -2.94(-4.10%) |
Aug 21, 2015 | 73.39 | 73.82 | 71.84 | 71.89 | 3,336,180 | -2.12(-2.86%) |
Aug 20, 2015 | 74.75 | 74.93 | 73.94 | 74.01 | 2,473,497 | -1.12(-1.49%) |
Aug 19, 2015 | 75.19 | 76.08 | 74.78 | 75.12 | 2,997,653 | -0.36(-0.48%) |
Aug 18, 2015 | 74.91 | 76.74 | 74.38 | 75.48 | 6,922,172 | +0.92(+1.23%) |
Aug 17, 2015 | 78.21 | 79.25 | 74.48 | 74.56 | 12,306,441 | -5.42(-6.78%) |
Aug 14, 2015 | 80.35 | 80.56 | 79.44 | 79.99 | 3,691,897 | -0.89(-1.10%) |
Aug 13, 2015 | 80.03 | 81.47 | 79.66 | 80.88 | 2,453,096 | +0.87(+1.09%) |
Aug 12, 2015 | 80.54 | 80.54 | 78.57 | 80.00 | 2,264,698 | -1.30(-1.60%) |
Aug 11, 2015 | 80.15 | 81.36 | 80.06 | 81.30 | 2,717,495 | +0.35(+0.43%) |
Aug 10, 2015 | 82.36 | 82.56 | 80.83 | 80.95 | 2,148,261 | -0.52(-0.64%) |
Aug 07, 2015 | 81.08 | 81.70 | 80.27 | 81.47 | 1,848,633 | +0.39(+0.48%) |
Aug 06, 2015 | 82.11 | 82.36 | 81.04 | 81.08 | 1,420,350 | -0.87(-1.07%) |
Aug 05, 2015 | 81.80 | 82.17 | 81.50 | 81.96 | 1,552,429 | +0.74(+0.91%) |
Aug 04, 2015 | 80.60 | 81.73 | 80.27 | 81.22 | 1,061,940 | +0.61(+0.76%) |