Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 83.10 | 83.20 | 82.55 | 82.55 | 2,637,817 | -0.40(-0.49%) |
Oct 29, 2015 | 82.85 | 83.23 | 82.74 | 82.95 | 3,031,588 | -0.25(-0.30%) |
Oct 28, 2015 | 82.09 | 83.20 | 82.09 | 83.20 | 3,833,131 | +1.23(+1.50%) |
Oct 27, 2015 | 81.93 | 82.13 | 81.67 | 81.97 | 2,224,391 | -0.39(-0.47%) |
Oct 26, 2015 | 82.69 | 82.80 | 82.27 | 82.36 | 3,630,989 | -0.48(-0.58%) |
Oct 23, 2015 | 82.78 | 82.97 | 82.38 | 82.83 | 2,715,930 | +0.66(+0.80%) |
Oct 22, 2015 | 81.18 | 82.38 | 81.18 | 82.18 | 2,209,337 | +1.19(+1.46%) |
Oct 21, 2015 | 81.70 | 81.81 | 80.90 | 80.99 | 4,170,230 | -0.53(-0.66%) |
Oct 20, 2015 | 81.34 | 81.81 | 81.25 | 81.53 | 1,807,283 | +0.01(+0.01%) |
Oct 19, 2015 | 81.39 | 81.53 | 81.15 | 81.52 | 2,042,242 | -0.16(-0.19%) |
Oct 16, 2015 | 81.60 | 81.72 | 81.16 | 81.67 | 4,937,080 | +0.27(+0.33%) |
Oct 15, 2015 | 80.37 | 81.40 | 80.23 | 81.40 | 2,165,469 | +1.23(+1.53%) |
Oct 14, 2015 | 80.46 | 80.65 | 80.02 | 80.18 | 2,388,710 | -0.33(-0.41%) |
Oct 13, 2015 | 80.60 | 81.25 | 80.41 | 80.51 | 3,098,382 | -0.53(-0.65%) |
Oct 12, 2015 | 81.05 | 81.21 | 80.77 | 81.03 | 1,684,693 | -0.08(-0.10%) |
Oct 09, 2015 | 81.43 | 81.54 | 80.82 | 81.11 | 2,485,675 | -0.21(-0.25%) |
Oct 08, 2015 | 80.23 | 81.45 | 80.22 | 81.32 | 3,242,139 | +0.86(+1.07%) |
Oct 07, 2015 | 80.13 | 80.67 | 79.63 | 80.46 | 3,052,716 | +0.82(+1.03%) |
Oct 06, 2015 | 79.66 | 79.98 | 79.40 | 79.63 | 7,129,758 | +0.01(+0.01%) |
Oct 05, 2015 | 78.62 | 79.73 | 78.53 | 79.62 | 3,149,647 | +1.64(+2.10%) |
Oct 02, 2015 | 75.99 | 77.99 | 75.67 | 77.99 | 3,923,499 | +1.15(+1.50%) |
Oct 01, 2015 | 77.02 | 77.25 | 76.01 | 76.83 | 3,073,390 | +0.06(+0.08%) |
Sep 30, 2015 | 76.19 | 76.83 | 75.92 | 76.78 | 3,551,599 | +1.33(+1.77%) |
Sep 29, 2015 | 75.42 | 75.81 | 75.01 | 75.44 | 3,784,927 | +0.23(+0.31%) |
Sep 28, 2015 | 76.64 | 76.64 | 75.09 | 75.21 | 3,126,852 | -1.80(-2.34%) |
Sep 25, 2015 | 77.53 | 77.70 | 76.66 | 77.02 | 2,261,845 | +0.16(+0.21%) |
Sep 24, 2015 | 76.43 | 77.02 | 75.92 | 76.85 | 2,416,531 | -0.13(-0.17%) |
Sep 23, 2015 | 77.34 | 77.53 | 76.77 | 76.99 | 1,752,147 | -0.20(-0.25%) |
Sep 22, 2015 | 77.12 | 77.48 | 76.73 | 77.18 | 2,237,931 | -1.01(-1.29%) |
Sep 21, 2015 | 78.21 | 78.65 | 77.86 | 78.19 | 2,527,150 | +0.45(+0.58%) |
Sep 18, 2015 | 78.01 | 78.55 | 77.56 | 77.74 | 3,051,818 | -1.55(-1.95%) |
Sep 17, 2015 | 79.46 | 80.55 | 79.10 | 79.29 | 2,890,900 | -0.34(-0.42%) |
Sep 16, 2015 | 78.90 | 79.71 | 78.89 | 79.62 | 2,116,401 | +0.80(+1.02%) |
Sep 15, 2015 | 78.00 | 79.00 | 77.95 | 78.82 | 4,353,568 | +1.06(+1.37%) |
Sep 14, 2015 | 78.04 | 78.04 | 77.53 | 77.75 | 2,844,270 | -0.30(-0.39%) |
Sep 11, 2015 | 77.58 | 78.08 | 77.29 | 78.06 | 1,840,126 | +0.17(+0.22%) |
Sep 10, 2015 | 77.46 | 78.44 | 77.33 | 77.89 | 2,345,288 | +0.32(+0.41%) |
Sep 09, 2015 | 79.42 | 79.51 | 77.43 | 77.57 | 4,428,168 | -1.13(-1.44%) |
Sep 08, 2015 | 78.24 | 78.75 | 77.88 | 78.70 | 3,049,967 | +1.82(+2.36%) |
Sep 04, 2015 | 77.37 | 76.88 | 76.88 | 76.88 | 2,618,870 | -1.27(-1.62%) |
Sep 03, 2015 | 78.29 | 79.11 | 77.89 | 78.15 | 3,695,505 | +0.23(+0.29%) |
Sep 02, 2015 | 77.54 | 77.92 | 76.81 | 77.92 | 3,497,257 | +1.14(+1.48%) |
Sep 01, 2015 | 78.43 | 78.43 | 76.30 | 76.78 | 4,058,092 | -2.43(-3.07%) |
Aug 31, 2015 | 79.21 | 79.59 | 78.66 | 79.21 | 3,974,994 | -0.38(-0.47%) |
Aug 28, 2015 | 79.21 | 79.79 | 79.07 | 79.59 | 3,063,676 | +0.13(+0.16%) |
Aug 27, 2015 | 78.09 | 79.55 | 77.94 | 79.46 | 6,972,140 | +2.14(+2.76%) |
Aug 26, 2015 | 76.93 | 77.46 | 75.18 | 77.32 | 6,160,527 | +2.53(+3.38%) |
Aug 25, 2015 | 76.79 | 76.79 | 74.75 | 74.79 | 5,723,836 | -1.24(-1.64%) |
Aug 24, 2015 | 78.61 | 78.61 | 73.42 | 76.04 | 6,346,527 | -3.37(-4.25%) |
Aug 21, 2015 | 80.88 | 81.30 | 79.40 | 79.41 | 4,856,528 | -2.28(-2.80%) |
Aug 20, 2015 | 82.65 | 82.82 | 81.67 | 81.69 | 1,764,090 | -1.61(-1.94%) |
Aug 19, 2015 | 83.83 | 83.96 | 82.95 | 83.30 | 1,916,373 | -0.91(-1.08%) |
Aug 18, 2015 | 84.28 | 84.44 | 84.07 | 84.21 | 1,535,243 | -0.24(-0.28%) |
Aug 17, 2015 | 83.89 | 84.48 | 83.57 | 84.45 | 1,298,259 | +0.31(+0.37%) |
Aug 14, 2015 | 83.71 | 84.14 | 83.60 | 84.14 | 2,187,308 | +0.39(+0.47%) |
Aug 13, 2015 | 83.91 | 84.03 | 83.56 | 83.75 | 990,114 | -0.20(-0.24%) |
Aug 12, 2015 | 83.30 | 84.05 | 82.62 | 83.95 | 2,907,202 | +0.10(+0.12%) |
Aug 11, 2015 | 83.81 | 83.95 | 83.42 | 83.85 | 1,420,155 | -0.70(-0.83%) |
Aug 10, 2015 | 83.91 | 84.56 | 83.79 | 84.56 | 1,585,952 | +1.21(+1.45%) |
Aug 07, 2015 | 83.57 | 83.64 | 83.06 | 83.35 | 1,475,181 | -0.28(-0.33%) |
Aug 06, 2015 | 83.98 | 83.98 | 83.25 | 83.62 | 1,419,654 | -0.23(-0.27%) |
Aug 05, 2015 | 84.19 | 84.53 | 83.74 | 83.85 | 2,430,812 | +0.21(+0.25%) |
Aug 04, 2015 | 83.96 | 84.11 | 83.47 | 83.64 | 1,784,561 | -0.22(-0.26%) |