Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 77.75 | 78.25 | 77.43 | 77.51 | 765,366 | -0.24(-0.31%) |
Oct 29, 2015 | 77.44 | 77.91 | 76.86 | 77.75 | 611,666 | +0.31(+0.40%) |
Oct 28, 2015 | 76.89 | 77.47 | 75.22 | 77.44 | 1,052,928 | +0.49(+0.64%) |
Oct 27, 2015 | 76.29 | 77.23 | 76.26 | 76.95 | 556,090 | +0.55(+0.72%) |
Oct 26, 2015 | 75.85 | 76.53 | 75.47 | 76.40 | 1,172,485 | +0.46(+0.61%) |
Oct 23, 2015 | 75.40 | 76.48 | 75.23 | 75.94 | 839,289 | +0.96(+1.28%) |
Oct 22, 2015 | 76.59 | 76.74 | 74.09 | 74.98 | 1,453,389 | -1.48(-1.94%) |
Oct 21, 2015 | 76.56 | 76.68 | 75.01 | 76.46 | 758,550 | +0.27(+0.35%) |
Oct 20, 2015 | 76.33 | 76.66 | 75.81 | 76.19 | 493,515 | -0.14(-0.18%) |
Oct 19, 2015 | 76.32 | 76.75 | 75.82 | 76.33 | 590,138 | -0.17(-0.22%) |
Oct 16, 2015 | 75.60 | 76.56 | 75.31 | 76.50 | 1,116,046 | +1.27(+1.69%) |
Oct 15, 2015 | 73.31 | 75.37 | 73.13 | 75.23 | 1,072,943 | +1.99(+2.72%) |
Oct 14, 2015 | 73.57 | 73.98 | 73.02 | 73.24 | 634,730 | -0.11(-0.15%) |
Oct 13, 2015 | 73.45 | 74.22 | 73.18 | 73.35 | 938,988 | -0.29(-0.39%) |
Oct 12, 2015 | 72.95 | 73.76 | 72.87 | 73.64 | 595,838 | +0.48(+0.66%) |
Oct 09, 2015 | 73.19 | 73.74 | 72.71 | 73.16 | 814,141 | +0.06(+0.08%) |
Oct 08, 2015 | 73.35 | 73.36 | 72.22 | 73.10 | 659,148 | -0.09(-0.12%) |
Oct 07, 2015 | 72.45 | 73.19 | 71.86 | 73.19 | 1,063,498 | +1.04(+1.44%) |
Oct 06, 2015 | 73.33 | 73.33 | 71.68 | 72.15 | 1,184,755 | -1.21(-1.65%) |
Oct 05, 2015 | 73.35 | 73.89 | 72.67 | 73.36 | 1,066,863 | +0.46(+0.63%) |
Oct 02, 2015 | 71.66 | 73.39 | 70.94 | 72.90 | 858,459 | +0.85(+1.18%) |
Oct 01, 2015 | 72.33 | 72.74 | 71.48 | 72.05 | 1,584,551 | -0.28(-0.39%) |
Sep 30, 2015 | 71.63 | 72.78 | 70.40 | 72.33 | 1,185,355 | +1.15(+1.62%) |
Sep 29, 2015 | 70.89 | 71.53 | 70.27 | 71.18 | 1,458,604 | +0.25(+0.35%) |
Sep 28, 2015 | 71.98 | 72.00 | 70.12 | 70.93 | 1,965,027 | -1.33(-1.84%) |
Sep 25, 2015 | 74.58 | 74.87 | 71.80 | 72.26 | 1,239,118 | -2.09(-2.81%) |
Sep 24, 2015 | 74.96 | 75.16 | 73.94 | 74.35 | 995,657 | -1.17(-1.55%) |
Sep 23, 2015 | 75.24 | 76.19 | 75.09 | 75.52 | 845,187 | +0.16(+0.21%) |
Sep 22, 2015 | 75.34 | 75.85 | 75.11 | 75.36 | 1,445,132 | -0.66(-0.87%) |
Sep 21, 2015 | 75.22 | 76.25 | 75.07 | 76.02 | 1,589,234 | +1.03(+1.37%) |
Sep 18, 2015 | 75.18 | 75.79 | 74.81 | 74.99 | 1,480,916 | -0.78(-1.03%) |
Sep 17, 2015 | 75.76 | 76.41 | 75.55 | 75.77 | 1,342,651 | -0.05(-0.07%) |
Sep 16, 2015 | 75.19 | 76.10 | 75.00 | 75.82 | 1,910,510 | +0.67(+0.89%) |
Sep 15, 2015 | 74.91 | 75.44 | 74.60 | 75.15 | 1,104,508 | +0.38(+0.51%) |
Sep 14, 2015 | 75.23 | 75.47 | 74.61 | 74.77 | 1,200,807 | -0.23(-0.31%) |
Sep 11, 2015 | 74.38 | 75.00 | 73.94 | 75.00 | 1,323,305 | +0.36(+0.48%) |
Sep 10, 2015 | 74.56 | 74.98 | 74.02 | 74.64 | 1,019,123 | -0.10(-0.13%) |
Sep 09, 2015 | 75.96 | 76.20 | 74.60 | 74.74 | 1,023,878 | -0.72(-0.95%) |
Sep 08, 2015 | 75.48 | 75.60 | 74.96 | 75.46 | 1,397,180 | +0.91(+1.22%) |
Sep 04, 2015 | 74.46 | 74.55 | 74.55 | 74.55 | 955,600 | -0.89(-1.18%) |
Sep 03, 2015 | 75.28 | 75.82 | 74.83 | 75.44 | 1,615,032 | +0.32(+0.43%) |
Sep 02, 2015 | 74.54 | 75.12 | 73.95 | 75.12 | 990,754 | +1.07(+1.44%) |
Sep 01, 2015 | 74.08 | 75.10 | 73.70 | 74.05 | 1,309,261 | -1.59(-2.10%) |
Aug 31, 2015 | 76.21 | 77.07 | 75.46 | 75.64 | 1,223,371 | -0.65(-0.85%) |
Aug 28, 2015 | 76.46 | 76.80 | 75.87 | 76.29 | 1,188,067 | -0.36(-0.47%) |
Aug 27, 2015 | 76.56 | 77.13 | 75.55 | 76.65 | 1,266,949 | +0.53(+0.70%) |
Aug 26, 2015 | 75.18 | 76.30 | 74.11 | 76.12 | 1,581,494 | +1.79(+2.41%) |
Aug 25, 2015 | 75.27 | 76.01 | 74.17 | 74.33 | 2,151,140 | +0.25(+0.34%) |
Aug 24, 2015 | 76.00 | 76.57 | 71.65 | 74.08 | 1,989,717 | -1.91(-2.51%) |
Aug 21, 2015 | 78.04 | 78.13 | 75.89 | 75.99 | 1,301,700 | -2.54(-3.23%) |
Aug 20, 2015 | 79.51 | 79.70 | 78.52 | 78.53 | 1,522,617 | -1.55(-1.94%) |
Aug 19, 2015 | 79.94 | 80.34 | 79.35 | 80.08 | 1,161,425 | +0.08(+0.10%) |
Aug 18, 2015 | 80.25 | 80.63 | 79.95 | 80.00 | 722,723 | -0.28(-0.35%) |
Aug 17, 2015 | 79.95 | 80.30 | 79.61 | 80.28 | 874,348 | +0.00(+0.00%) |
Aug 14, 2015 | 79.71 | 80.31 | 79.47 | 80.28 | 533,027 | +0.63(+0.79%) |
Aug 13, 2015 | 79.81 | 80.35 | 79.45 | 79.65 | 786,392 | -0.30(-0.38%) |
Aug 12, 2015 | 80.23 | 80.32 | 79.17 | 79.95 | 840,961 | -0.82(-1.02%) |
Aug 11, 2015 | 80.72 | 81.10 | 80.50 | 80.77 | 1,011,364 | -0.28(-0.35%) |
Aug 10, 2015 | 81.33 | 81.89 | 80.92 | 81.05 | 950,643 | +0.03(+0.04%) |
Aug 07, 2015 | 80.99 | 81.35 | 80.31 | 81.02 | 1,107,146 | -0.12(-0.15%) |
Aug 06, 2015 | 80.49 | 81.29 | 80.49 | 81.14 | 1,514,103 | +0.65(+0.81%) |
Aug 05, 2015 | 79.99 | 80.99 | 79.61 | 80.49 | 1,803,490 | +0.29(+0.36%) |
Aug 04, 2015 | 79.92 | 80.66 | 79.69 | 80.20 | 942,120 | +0.49(+0.61%) |