Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 73.12 | 73.66 | 72.75 | 72.77 | 1,634,522 | -0.22(-0.30%) |
Oct 29, 2015 | 72.36 | 73.57 | 71.43 | 72.99 | 4,234,163 | +0.59(+0.82%) |
Oct 28, 2015 | 74.62 | 75.01 | 72.22 | 72.40 | 5,006,004 | -5.00(-6.46%) |
Oct 27, 2015 | 77.66 | 77.90 | 76.92 | 77.39 | 1,652,357 | -0.52(-0.66%) |
Oct 26, 2015 | 78.48 | 78.61 | 77.34 | 77.91 | 1,141,853 | -0.58(-0.74%) |
Oct 23, 2015 | 78.97 | 79.38 | 77.89 | 78.49 | 923,595 | -0.21(-0.27%) |
Oct 22, 2015 | 77.65 | 78.91 | 77.57 | 78.71 | 1,214,779 | +1.54(+2.00%) |
Oct 21, 2015 | 77.45 | 77.78 | 77.14 | 77.16 | 1,293,393 | -0.13(-0.17%) |
Oct 20, 2015 | 77.94 | 77.98 | 77.15 | 77.30 | 1,036,680 | -0.85(-1.09%) |
Oct 19, 2015 | 77.95 | 78.52 | 77.95 | 78.15 | 598,979 | -0.02(-0.03%) |
Oct 16, 2015 | 78.11 | 78.47 | 77.63 | 78.17 | 638,580 | +0.45(+0.58%) |
Oct 15, 2015 | 77.92 | 78.16 | 76.80 | 77.72 | 932,971 | +0.35(+0.46%) |
Oct 14, 2015 | 78.49 | 78.68 | 77.17 | 77.37 | 998,262 | -1.18(-1.50%) |
Oct 13, 2015 | 79.41 | 79.68 | 78.40 | 78.55 | 1,295,345 | -1.09(-1.37%) |
Oct 12, 2015 | 79.34 | 79.87 | 79.22 | 79.64 | 601,231 | +0.42(+0.53%) |
Oct 09, 2015 | 79.54 | 79.91 | 78.97 | 79.22 | 914,256 | -0.36(-0.45%) |
Oct 08, 2015 | 78.48 | 79.73 | 78.03 | 79.58 | 1,207,460 | +1.09(+1.39%) |
Oct 07, 2015 | 77.66 | 78.53 | 77.13 | 78.49 | 1,514,155 | +1.23(+1.59%) |
Oct 06, 2015 | 78.32 | 78.34 | 76.67 | 77.26 | 1,545,194 | -1.08(-1.38%) |
Oct 05, 2015 | 77.76 | 78.71 | 77.42 | 78.35 | 2,195,127 | +0.97(+1.25%) |
Oct 02, 2015 | 74.51 | 77.41 | 74.51 | 77.38 | 1,487,424 | +1.85(+2.46%) |
Oct 01, 2015 | 75.71 | 75.38 | 74.55 | 75.52 | 1,543,546 | +0.14(+0.19%) |
Sep 30, 2015 | 76.51 | 76.70 | 74.81 | 75.38 | 1,455,109 | -0.42(-0.55%) |
Sep 29, 2015 | 74.84 | 75.93 | 74.78 | 75.80 | 1,476,490 | +0.91(+1.22%) |
Sep 28, 2015 | 75.72 | 76.02 | 74.84 | 74.89 | 898,344 | -1.05(-1.38%) |
Sep 25, 2015 | 76.00 | 76.84 | 75.63 | 75.94 | 757,004 | +0.39(+0.51%) |
Sep 24, 2015 | 74.87 | 75.66 | 74.87 | 75.56 | 866,541 | +0.20(+0.26%) |
Sep 23, 2015 | 75.19 | 75.44 | 74.72 | 75.36 | 734,188 | +0.11(+0.15%) |
Sep 22, 2015 | 75.26 | 75.34 | 74.76 | 75.24 | 1,020,672 | -0.88(-1.15%) |
Sep 21, 2015 | 76.23 | 76.56 | 75.81 | 76.12 | 997,993 | +0.26(+0.35%) |
Sep 18, 2015 | 75.63 | 76.47 | 75.63 | 75.86 | 2,336,342 | -0.69(-0.90%) |
Sep 17, 2015 | 76.87 | 77.47 | 76.17 | 76.55 | 1,245,433 | -0.36(-0.47%) |
Sep 16, 2015 | 75.33 | 77.09 | 75.28 | 76.91 | 1,995,036 | +2.45(+3.29%) |
Sep 15, 2015 | 74.10 | 74.61 | 73.55 | 74.46 | 1,140,813 | +0.43(+0.59%) |
Sep 14, 2015 | 74.79 | 74.79 | 73.82 | 74.02 | 1,002,334 | -0.81(-1.09%) |
Sep 11, 2015 | 74.35 | 74.90 | 73.91 | 74.83 | 875,949 | +0.41(+0.55%) |
Sep 10, 2015 | 73.93 | 75.00 | 73.78 | 74.42 | 1,045,267 | +0.27(+0.37%) |
Sep 09, 2015 | 76.33 | 76.38 | 73.97 | 74.15 | 1,633,138 | -1.42(-1.88%) |
Sep 08, 2015 | 74.51 | 75.81 | 74.33 | 75.57 | 1,475,201 | +1.96(+2.66%) |
Sep 04, 2015 | 73.20 | 73.61 | 73.61 | 73.61 | 1,651,396 | -0.43(-0.58%) |
Sep 03, 2015 | 72.98 | 74.21 | 72.80 | 74.04 | 1,613,489 | +1.33(+1.83%) |
Sep 02, 2015 | 72.18 | 72.74 | 71.97 | 72.71 | 1,011,738 | +1.26(+1.77%) |
Sep 01, 2015 | 72.40 | 72.92 | 71.11 | 71.45 | 1,812,022 | -2.00(-2.73%) |
Aug 31, 2015 | 73.61 | 73.73 | 73.19 | 73.45 | 1,108,695 | -0.56(-0.75%) |
Aug 28, 2015 | 73.92 | 74.23 | 73.44 | 74.01 | 1,439,240 | -0.03(-0.04%) |
Aug 27, 2015 | 72.99 | 74.36 | 72.88 | 74.04 | 1,814,574 | +1.68(+2.32%) |
Aug 26, 2015 | 70.86 | 72.50 | 70.50 | 72.36 | 1,780,156 | +2.51(+3.59%) |
Aug 25, 2015 | 71.96 | 72.35 | 69.80 | 69.85 | 1,776,508 | -1.10(-1.55%) |
Aug 24, 2015 | 70.71 | 72.64 | 67.61 | 70.94 | 2,758,038 | -2.50(-3.41%) |
Aug 21, 2015 | 74.36 | 74.63 | 73.34 | 73.45 | 2,284,222 | -1.22(-1.63%) |
Aug 20, 2015 | 74.37 | 75.44 | 74.35 | 74.67 | 1,510,034 | -0.40(-0.53%) |
Aug 19, 2015 | 75.50 | 76.00 | 74.68 | 75.07 | 1,809,217 | -1.11(-1.46%) |
Aug 18, 2015 | 75.25 | 76.39 | 75.00 | 76.18 | 2,521,660 | +0.92(+1.22%) |
Aug 17, 2015 | 74.26 | 75.42 | 74.02 | 75.25 | 1,526,128 | +0.78(+1.05%) |
Aug 14, 2015 | 73.81 | 74.55 | 73.59 | 74.47 | 1,025,004 | +0.71(+0.96%) |
Aug 13, 2015 | 74.90 | 75.02 | 73.75 | 73.76 | 1,168,619 | -1.45(-1.93%) |
Aug 12, 2015 | 74.22 | 75.24 | 73.61 | 75.21 | 1,220,712 | +0.67(+0.90%) |
Aug 11, 2015 | 74.54 | 74.77 | 74.02 | 74.55 | 998,815 | -0.30(-0.40%) |
Aug 10, 2015 | 73.50 | 75.37 | 73.50 | 74.85 | 1,835,360 | +1.70(+2.32%) |
Aug 07, 2015 | 74.06 | 74.43 | 71.77 | 73.15 | 2,449,631 | -2.01(-2.68%) |
Aug 06, 2015 | 75.66 | 75.97 | 74.58 | 75.16 | 2,486,474 | -0.38(-0.50%) |
Aug 05, 2015 | 74.68 | 75.83 | 74.27 | 75.54 | 1,778,474 | -0.11(-0.15%) |
Aug 04, 2015 | 75.34 | 75.74 | 75.14 | 75.65 | 1,091,316 | +0.23(+0.30%) |