Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 84.65 | 85.57 | 84.40 | 85.05 | 507,109 | +0.67(+0.79%) |
Oct 29, 2015 | 84.56 | 84.84 | 84.03 | 84.38 | 564,779 | -1.17(-1.37%) |
Oct 28, 2015 | 85.74 | 86.24 | 84.56 | 85.55 | 674,975 | +1.64(+1.96%) |
Oct 27, 2015 | 84.81 | 85.01 | 83.65 | 83.91 | 594,270 | -0.68(-0.80%) |
Oct 26, 2015 | 84.78 | 85.15 | 84.42 | 84.59 | 670,500 | -1.24(-1.44%) |
Oct 23, 2015 | 86.38 | 86.53 | 85.46 | 85.83 | 1,729,448 | +1.21(+1.43%) |
Oct 22, 2015 | 84.35 | 85.16 | 84.22 | 84.62 | 1,794,572 | +2.12(+2.57%) |
Oct 21, 2015 | 83.29 | 83.63 | 82.45 | 82.50 | 1,035,004 | +0.91(+1.11%) |
Oct 20, 2015 | 80.73 | 82.92 | 80.23 | 81.59 | 1,209,821 | +0.22(+0.27%) |
Oct 19, 2015 | 81.22 | 81.56 | 80.68 | 81.37 | 548,554 | +0.12(+0.15%) |
Oct 16, 2015 | 80.86 | 81.64 | 80.43 | 81.25 | 973,983 | +0.14(+0.17%) |
Oct 15, 2015 | 80.50 | 81.84 | 79.88 | 81.11 | 2,433,146 | +1.13(+1.41%) |
Oct 14, 2015 | 77.92 | 80.43 | 77.55 | 79.99 | 3,402,151 | -0.04(-0.05%) |
Oct 13, 2015 | 81.20 | 81.45 | 79.85 | 80.02 | 1,142,826 | -2.34(-2.84%) |
Oct 12, 2015 | 82.70 | 82.82 | 82.14 | 82.36 | 809,870 | -0.93(-1.11%) |
Oct 09, 2015 | 83.14 | 83.50 | 82.75 | 83.29 | 591,984 | -0.47(-0.56%) |
Oct 08, 2015 | 83.65 | 83.82 | 82.38 | 83.75 | 1,062,718 | +1.21(+1.47%) |
Oct 07, 2015 | 83.41 | 83.96 | 81.44 | 82.54 | 953,311 | +0.01(+0.01%) |
Oct 06, 2015 | 82.46 | 83.22 | 81.84 | 82.54 | 806,060 | +0.60(+0.74%) |
Oct 05, 2015 | 81.29 | 82.54 | 81.14 | 81.93 | 1,037,627 | +0.90(+1.11%) |
Oct 02, 2015 | 78.72 | 81.31 | 78.32 | 81.03 | 1,037,415 | +2.24(+2.84%) |
Oct 01, 2015 | 79.04 | 79.37 | 77.46 | 78.80 | 1,443,633 | -1.84(-2.28%) |
Sep 30, 2015 | 79.71 | 80.72 | 79.40 | 80.64 | 2,690,932 | +2.54(+3.25%) |
Sep 29, 2015 | 75.98 | 78.39 | 75.73 | 78.10 | 1,475,140 | +1.95(+2.56%) |
Sep 28, 2015 | 76.31 | 76.85 | 75.55 | 76.15 | 1,787,077 | -2.08(-2.66%) |
Sep 25, 2015 | 79.75 | 79.83 | 77.68 | 78.23 | 1,349,121 | +1.05(+1.37%) |
Sep 24, 2015 | 75.96 | 77.84 | 75.25 | 77.17 | 2,527,648 | +0.29(+0.38%) |
Sep 23, 2015 | 78.54 | 78.66 | 76.72 | 76.88 | 1,811,460 | -2.57(-3.23%) |
Sep 22, 2015 | 81.02 | 81.08 | 78.72 | 79.45 | 1,868,629 | -2.49(-3.04%) |
Sep 21, 2015 | 83.05 | 83.46 | 81.27 | 81.94 | 1,505,305 | -0.56(-0.68%) |
Sep 18, 2015 | 82.37 | 83.58 | 82.02 | 82.50 | 1,579,912 | -2.55(-3.00%) |
Sep 17, 2015 | 84.48 | 86.51 | 84.24 | 85.05 | 686,337 | -0.84(-0.98%) |
Sep 16, 2015 | 85.83 | 86.07 | 84.97 | 85.89 | 766,151 | +0.35(+0.41%) |
Sep 15, 2015 | 84.76 | 85.85 | 84.47 | 85.54 | 882,675 | +2.20(+2.64%) |
Sep 14, 2015 | 83.85 | 83.98 | 82.92 | 83.34 | 642,107 | -0.69(-0.82%) |
Sep 11, 2015 | 83.96 | 84.21 | 83.37 | 84.03 | 620,605 | -0.49(-0.57%) |
Sep 10, 2015 | 84.11 | 85.19 | 83.14 | 84.51 | 925,163 | +1.04(+1.25%) |
Sep 09, 2015 | 86.08 | 86.61 | 83.23 | 83.47 | 1,125,096 | -2.58(-2.99%) |
Sep 08, 2015 | 85.90 | 86.59 | 85.15 | 86.05 | 1,083,896 | +2.30(+2.75%) |
Sep 04, 2015 | 82.90 | 83.74 | 83.74 | 83.74 | 845,673 | -1.20(-1.41%) |
Sep 03, 2015 | 85.60 | 86.10 | 84.55 | 84.95 | 1,353,149 | +1.88(+2.26%) |
Sep 02, 2015 | 83.44 | 83.44 | 81.77 | 83.07 | 1,544,046 | +1.35(+1.65%) |
Sep 01, 2015 | 82.27 | 83.02 | 81.20 | 81.72 | 1,195,892 | -1.70(-2.04%) |
Aug 31, 2015 | 83.74 | 84.40 | 83.15 | 83.42 | 1,280,093 | -0.88(-1.04%) |
Aug 28, 2015 | 84.77 | 85.36 | 83.80 | 84.30 | 1,254,805 | +0.06(+0.08%) |
Aug 27, 2015 | 83.56 | 84.26 | 82.92 | 84.24 | 2,249,438 | +3.22(+3.97%) |
Aug 26, 2015 | 81.82 | 81.85 | 79.05 | 81.02 | 2,303,802 | +1.27(+1.60%) |
Aug 25, 2015 | 83.54 | 83.65 | 79.15 | 79.75 | 2,212,106 | +1.57(+2.00%) |
Aug 24, 2015 | 77.39 | 81.35 | 75.22 | 78.18 | 4,382,579 | -0.56(-0.71%) |
Aug 21, 2015 | 81.10 | 81.96 | 78.63 | 78.74 | 2,677,293 | -1.40(-1.75%) |
Aug 20, 2015 | 82.05 | 82.11 | 79.74 | 80.14 | 2,129,954 | -3.19(-3.83%) |
Aug 19, 2015 | 83.52 | 84.09 | 82.59 | 83.33 | 1,772,493 | -1.77(-2.08%) |
Aug 18, 2015 | 86.16 | 86.18 | 84.89 | 85.10 | 2,810,628 | -0.29(-0.34%) |
Aug 17, 2015 | 84.07 | 85.51 | 83.85 | 85.39 | 2,803,441 | +0.44(+0.52%) |
Aug 14, 2015 | 84.55 | 85.37 | 83.50 | 84.95 | 2,618,416 | -1.86(-2.14%) |
Aug 13, 2015 | 88.11 | 88.31 | 86.74 | 86.82 | 978,007 | -2.16(-2.43%) |
Aug 12, 2015 | 88.33 | 89.27 | 87.04 | 88.98 | 1,207,012 | -1.93(-2.13%) |
Aug 11, 2015 | 91.72 | 91.73 | 90.37 | 90.91 | 697,083 | -0.21(-0.23%) |
Aug 10, 2015 | 89.23 | 91.43 | 89.23 | 91.12 | 848,151 | +2.25(+2.53%) |
Aug 07, 2015 | 88.03 | 88.90 | 87.69 | 88.88 | 547,021 | +0.56(+0.63%) |
Aug 06, 2015 | 89.85 | 89.92 | 88.21 | 88.32 | 1,550,829 | -2.08(-2.30%) |
Aug 05, 2015 | 90.25 | 90.93 | 90.15 | 90.40 | 1,147,940 | +1.69(+1.90%) |
Aug 04, 2015 | 89.99 | 90.16 | 88.36 | 88.71 | 858,229 | -1.24(-1.38%) |