Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 82.07 | 82.63 | 81.79 | 82.06 | 3,679,048 | +0.27(+0.33%) |
Oct 29, 2015 | 82.03 | 82.51 | 81.31 | 81.79 | 3,938,166 | -0.51(-0.62%) |
Oct 28, 2015 | 81.45 | 82.36 | 81.21 | 82.30 | 3,166,539 | +0.90(+1.10%) |
Oct 27, 2015 | 81.51 | 81.83 | 81.07 | 81.40 | 3,086,494 | -0.26(-0.32%) |
Oct 26, 2015 | 82.17 | 82.17 | 81.48 | 81.67 | 2,393,564 | -0.28(-0.34%) |
Oct 23, 2015 | 82.09 | 82.48 | 81.12 | 81.94 | 5,171,083 | +0.44(+0.54%) |
Oct 22, 2015 | 78.88 | 81.76 | 78.88 | 81.51 | 5,557,915 | +3.03(+3.86%) |
Oct 21, 2015 | 78.56 | 79.39 | 78.05 | 78.48 | 4,582,355 | +0.39(+0.50%) |
Oct 20, 2015 | 77.23 | 78.53 | 77.23 | 78.09 | 5,851,293 | +0.87(+1.13%) |
Oct 19, 2015 | 76.91 | 77.49 | 76.68 | 77.22 | 7,485,989 | +0.12(+0.15%) |
Oct 16, 2015 | 79.46 | 80.13 | 75.75 | 77.10 | 15,915,669 | -1.17(-1.49%) |
Oct 15, 2015 | 78.53 | 78.53 | 77.40 | 78.27 | 7,573,084 | +0.19(+0.24%) |
Oct 14, 2015 | 79.35 | 79.46 | 78.06 | 78.07 | 4,469,202 | -1.24(-1.56%) |
Oct 13, 2015 | 80.00 | 80.32 | 79.23 | 79.31 | 4,606,581 | -1.33(-1.66%) |
Oct 12, 2015 | 80.48 | 80.79 | 80.12 | 80.65 | 2,217,702 | +0.27(+0.34%) |
Oct 09, 2015 | 80.35 | 81.13 | 80.26 | 80.38 | 4,167,627 | +0.07(+0.09%) |
Oct 08, 2015 | 78.72 | 80.57 | 78.69 | 80.31 | 3,882,037 | +1.26(+1.59%) |
Oct 07, 2015 | 78.69 | 79.56 | 78.47 | 79.05 | 3,754,454 | +1.02(+1.30%) |
Oct 06, 2015 | 78.17 | 78.73 | 77.99 | 78.03 | 3,279,549 | -0.14(-0.17%) |
Oct 05, 2015 | 77.14 | 78.61 | 76.99 | 78.17 | 4,664,775 | +1.46(+1.91%) |
Oct 02, 2015 | 74.19 | 76.76 | 73.90 | 76.71 | 4,804,532 | +1.45(+1.93%) |
Oct 01, 2015 | 75.28 | 76.34 | 74.37 | 75.25 | 4,172,561 | +0.02(+0.02%) |
Sep 30, 2015 | 74.41 | 75.35 | 74.28 | 75.24 | 5,534,427 | +1.72(+2.35%) |
Sep 29, 2015 | 73.08 | 73.97 | 72.87 | 73.51 | 4,345,306 | +0.74(+1.02%) |
Sep 28, 2015 | 73.76 | 74.20 | 72.76 | 72.77 | 5,490,698 | -1.53(-2.06%) |
Sep 25, 2015 | 75.29 | 75.32 | 73.93 | 74.31 | 4,906,491 | -0.08(-0.11%) |
Sep 24, 2015 | 74.41 | 74.65 | 72.89 | 74.39 | 7,016,831 | -0.77(-1.03%) |
Sep 23, 2015 | 76.45 | 76.64 | 74.79 | 75.16 | 7,193,702 | -1.15(-1.51%) |
Sep 22, 2015 | 76.50 | 76.60 | 75.66 | 76.31 | 5,765,990 | -1.35(-1.74%) |
Sep 21, 2015 | 78.01 | 78.34 | 77.23 | 77.66 | 3,377,139 | -0.24(-0.31%) |
Sep 18, 2015 | 78.89 | 78.95 | 77.67 | 77.90 | 6,167,742 | -1.98(-2.48%) |
Sep 17, 2015 | 80.20 | 81.28 | 79.70 | 79.88 | 3,399,777 | -0.34(-0.43%) |
Sep 16, 2015 | 80.01 | 80.35 | 79.76 | 80.22 | 4,083,020 | +0.51(+0.64%) |
Sep 15, 2015 | 79.17 | 80.04 | 78.88 | 79.71 | 3,773,025 | +0.87(+1.11%) |
Sep 14, 2015 | 79.46 | 79.46 | 78.61 | 78.84 | 3,152,000 | -0.32(-0.40%) |
Sep 11, 2015 | 79.04 | 79.17 | 78.21 | 79.16 | 3,218,090 | +0.06(+0.07%) |
Sep 10, 2015 | 78.44 | 79.57 | 78.07 | 79.10 | 4,435,058 | +0.55(+0.70%) |
Sep 09, 2015 | 79.81 | 80.27 | 78.38 | 78.55 | 4,145,000 | -0.75(-0.95%) |
Sep 08, 2015 | 78.51 | 79.31 | 78.18 | 79.31 | 4,675,429 | +2.56(+3.33%) |
Sep 04, 2015 | 77.32 | 76.75 | 76.75 | 76.75 | 4,598,340 | -1.57(-2.01%) |
Sep 03, 2015 | 78.28 | 79.18 | 78.16 | 78.32 | 3,932,079 | +0.45(+0.57%) |
Sep 02, 2015 | 77.10 | 77.88 | 76.68 | 77.88 | 4,806,556 | +1.63(+2.14%) |
Sep 01, 2015 | 77.06 | 77.42 | 75.82 | 76.25 | 5,380,535 | -2.63(-3.33%) |
Aug 31, 2015 | 79.15 | 79.76 | 78.74 | 78.88 | 5,338,447 | -0.60(-0.75%) |
Aug 28, 2015 | 79.08 | 79.66 | 78.75 | 79.47 | 4,349,906 | +0.10(+0.13%) |
Aug 27, 2015 | 78.77 | 79.85 | 78.16 | 79.37 | 6,337,034 | +1.64(+2.11%) |
Aug 26, 2015 | 76.49 | 77.77 | 75.56 | 77.73 | 6,625,331 | +3.10(+4.15%) |
Aug 25, 2015 | 78.15 | 78.30 | 74.55 | 74.63 | 7,658,627 | -1.07(-1.42%) |
Aug 24, 2015 | 73.36 | 78.26 | 69.13 | 75.71 | 9,677,747 | -2.86(-3.64%) |
Aug 21, 2015 | 80.94 | 81.09 | 78.54 | 78.57 | 9,257,958 | -2.99(-3.66%) |
Aug 20, 2015 | 82.71 | 82.88 | 81.52 | 81.55 | 5,031,539 | -1.91(-2.28%) |
Aug 19, 2015 | 83.83 | 84.22 | 83.27 | 83.46 | 3,133,131 | -0.93(-1.10%) |
Aug 18, 2015 | 84.04 | 84.76 | 83.88 | 84.39 | 4,314,078 | +0.36(+0.42%) |
Aug 17, 2015 | 83.47 | 84.09 | 82.79 | 84.04 | 2,886,163 | +0.16(+0.19%) |
Aug 14, 2015 | 83.55 | 83.98 | 83.37 | 83.88 | 1,994,484 | +0.44(+0.53%) |
Aug 13, 2015 | 83.01 | 83.74 | 82.72 | 83.43 | 2,620,869 | -0.02(-0.02%) |
Aug 12, 2015 | 83.25 | 83.64 | 81.94 | 83.45 | 4,650,790 | +0.13(+0.16%) |
Aug 11, 2015 | 83.90 | 84.18 | 82.64 | 83.32 | 4,090,559 | -1.53(-1.80%) |
Aug 10, 2015 | 84.17 | 84.93 | 84.08 | 84.84 | 2,802,384 | +1.45(+1.74%) |
Aug 07, 2015 | 83.55 | 83.77 | 83.02 | 83.39 | 2,304,093 | -0.26(-0.31%) |
Aug 06, 2015 | 83.66 | 84.05 | 83.34 | 83.65 | 2,687,632 | +0.05(+0.06%) |
Aug 05, 2015 | 83.42 | 84.03 | 83.22 | 83.60 | 2,473,817 | +0.88(+1.06%) |
Aug 04, 2015 | 82.80 | 83.34 | 82.30 | 82.72 | 3,636,193 | -0.06(-0.08%) |