Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 77.57 | 80.00 | 77.15 | 79.20 | 300,576 | +1.46(+1.88%) |
Oct 29, 2015 | 80.05 | 80.22 | 77.02 | 77.74 | 437,756 | -2.32(-2.90%) |
Oct 28, 2015 | 77.90 | 80.55 | 77.42 | 80.06 | 552,415 | +2.52(+3.25%) |
Oct 27, 2015 | 80.00 | 80.00 | 77.37 | 77.54 | 367,066 | -2.72(-3.39%) |
Oct 26, 2015 | 80.75 | 80.84 | 79.02 | 80.26 | 318,981 | -0.29(-0.36%) |
Oct 23, 2015 | 79.88 | 80.85 | 78.81 | 80.55 | 305,927 | +1.56(+1.97%) |
Oct 22, 2015 | 78.31 | 81.52 | 78.02 | 78.99 | 1,108,936 | +1.82(+2.36%) |
Oct 21, 2015 | 84.12 | 84.95 | 76.51 | 77.17 | 2,116,017 | -10.10(-11.57%) |
Oct 20, 2015 | 86.39 | 87.61 | 86.24 | 87.27 | 369,601 | +0.88(+1.02%) |
Oct 19, 2015 | 86.75 | 87.63 | 85.95 | 86.39 | 273,776 | -0.56(-0.64%) |
Oct 16, 2015 | 86.18 | 87.07 | 85.25 | 86.95 | 395,345 | +1.10(+1.28%) |
Oct 15, 2015 | 82.93 | 85.94 | 82.72 | 85.85 | 352,022 | +3.33(+4.04%) |
Oct 14, 2015 | 82.72 | 83.10 | 81.13 | 82.52 | 421,027 | +0.03(+0.04%) |
Oct 13, 2015 | 83.56 | 84.24 | 82.37 | 82.49 | 217,490 | -1.63(-1.94%) |
Oct 12, 2015 | 84.38 | 84.96 | 83.25 | 84.12 | 128,594 | -0.14(-0.17%) |
Oct 09, 2015 | 84.49 | 85.02 | 83.57 | 84.26 | 300,596 | -0.30(-0.35%) |
Oct 08, 2015 | 83.98 | 85.01 | 83.59 | 84.56 | 199,414 | +0.56(+0.67%) |
Oct 07, 2015 | 84.21 | 84.64 | 82.89 | 84.00 | 184,879 | +0.10(+0.12%) |
Oct 06, 2015 | 85.27 | 85.72 | 83.18 | 83.90 | 244,413 | -1.50(-1.76%) |
Oct 05, 2015 | 84.54 | 85.54 | 83.41 | 85.40 | 170,815 | +1.83(+2.19%) |
Oct 02, 2015 | 80.58 | 83.62 | 79.21 | 83.57 | 234,177 | +2.06(+2.53%) |
Oct 01, 2015 | 81.10 | 83.11 | 78.48 | 81.51 | 692,685 | +0.36(+0.44%) |
Sep 30, 2015 | 80.91 | 83.83 | 79.29 | 81.15 | 424,245 | +1.60(+2.01%) |
Sep 29, 2015 | 78.56 | 79.78 | 78.22 | 79.55 | 319,595 | +1.24(+1.58%) |
Sep 28, 2015 | 82.25 | 82.71 | 78.14 | 78.31 | 317,979 | -3.97(-4.82%) |
Sep 25, 2015 | 82.65 | 83.33 | 82.10 | 82.28 | 188,588 | +0.20(+0.24%) |
Sep 24, 2015 | 82.85 | 83.12 | 80.73 | 82.08 | 207,028 | -1.56(-1.87%) |
Sep 23, 2015 | 83.90 | 84.39 | 82.82 | 83.64 | 141,232 | -0.01(-0.01%) |
Sep 22, 2015 | 83.67 | 83.90 | 82.32 | 83.65 | 272,775 | -1.10(-1.30%) |
Sep 21, 2015 | 84.04 | 85.73 | 83.19 | 84.75 | 314,242 | +1.48(+1.78%) |
Sep 18, 2015 | 83.90 | 84.99 | 82.78 | 83.27 | 366,300 | -1.62(-1.91%) |
Sep 17, 2015 | 83.39 | 86.12 | 83.39 | 84.89 | 372,422 | +1.73(+2.08%) |
Sep 16, 2015 | 82.15 | 83.23 | 81.81 | 83.16 | 159,659 | +0.85(+1.03%) |
Sep 15, 2015 | 81.21 | 82.70 | 80.88 | 82.31 | 112,910 | +1.09(+1.34%) |
Sep 14, 2015 | 81.83 | 82.11 | 80.32 | 81.22 | 150,173 | -0.02(-0.02%) |
Sep 11, 2015 | 80.65 | 81.29 | 80.09 | 81.24 | 172,753 | -0.04(-0.05%) |
Sep 10, 2015 | 81.63 | 82.28 | 81.01 | 81.28 | 146,124 | -0.71(-0.87%) |
Sep 09, 2015 | 83.76 | 84.17 | 81.89 | 81.99 | 325,680 | +0.07(+0.09%) |
Sep 08, 2015 | 81.11 | 82.34 | 79.65 | 81.92 | 342,640 | +3.10(+3.93%) |
Sep 04, 2015 | 78.29 | 78.82 | 78.82 | 78.82 | 234,600 | -0.54(-0.68%) |
Sep 03, 2015 | 80.66 | 81.14 | 79.04 | 79.36 | 230,405 | -0.97(-1.21%) |
Sep 02, 2015 | 79.65 | 80.71 | 78.90 | 80.33 | 238,176 | +1.82(+2.32%) |
Sep 01, 2015 | 79.00 | 79.98 | 78.20 | 78.51 | 203,355 | -2.06(-2.56%) |
Aug 31, 2015 | 80.51 | 81.97 | 80.01 | 80.57 | 401,731 | +0.32(+0.40%) |
Aug 28, 2015 | 80.02 | 80.80 | 79.67 | 80.25 | 243,065 | +0.15(+0.19%) |
Aug 27, 2015 | 79.99 | 82.17 | 79.35 | 80.10 | 419,975 | +1.08(+1.37%) |
Aug 26, 2015 | 79.75 | 79.88 | 77.04 | 79.02 | 287,998 | +1.08(+1.39%) |
Aug 25, 2015 | 78.84 | 79.42 | 77.30 | 77.94 | 490,132 | +1.40(+1.83%) |
Aug 24, 2015 | 74.24 | 78.91 | 70.73 | 76.54 | 520,828 | -2.36(-2.99%) |
Aug 21, 2015 | 78.02 | 79.22 | 76.84 | 78.90 | 611,538 | -0.73(-0.92%) |
Aug 20, 2015 | 82.40 | 82.85 | 79.57 | 79.63 | 318,516 | -3.68(-4.42%) |
Aug 19, 2015 | 83.95 | 84.43 | 83.04 | 83.31 | 175,294 | -1.31(-1.55%) |
Aug 18, 2015 | 84.70 | 85.26 | 83.73 | 84.62 | 227,960 | -0.11(-0.13%) |
Aug 17, 2015 | 83.42 | 84.74 | 82.81 | 84.73 | 259,090 | +1.01(+1.21%) |
Aug 14, 2015 | 82.31 | 83.95 | 81.67 | 83.72 | 433,242 | +1.44(+1.75%) |
Aug 13, 2015 | 82.16 | 83.41 | 81.67 | 82.28 | 268,550 | +0.20(+0.24%) |
Aug 12, 2015 | 81.60 | 82.37 | 80.23 | 82.08 | 465,934 | -1.65(-1.97%) |
Aug 11, 2015 | 84.21 | 84.52 | 83.02 | 83.73 | 175,667 | -1.02(-1.20%) |
Aug 10, 2015 | 84.44 | 85.41 | 84.31 | 84.75 | 292,101 | +1.13(+1.35%) |
Aug 07, 2015 | 85.04 | 85.74 | 83.50 | 83.62 | 278,328 | -1.59(-1.87%) |
Aug 06, 2015 | 86.22 | 86.23 | 83.87 | 85.21 | 396,596 | -0.59(-0.69%) |
Aug 05, 2015 | 84.81 | 86.59 | 84.65 | 85.80 | 481,090 | +1.76(+2.09%) |
Aug 04, 2015 | 85.36 | 86.35 | 83.72 | 84.04 | 486,255 | -1.25(-1.47%) |