Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 71.28 | 74.22 | 70.80 | 73.92 | 1,634,392 | +2.52(+3.53%) |
Oct 29, 2015 | 66.88 | 72.49 | 66.88 | 71.40 | 4,431,929 | -1.00(-1.38%) |
Oct 28, 2015 | 70.58 | 73.24 | 70.10 | 72.40 | 1,801,429 | +1.77(+2.50%) |
Oct 27, 2015 | 72.01 | 72.19 | 70.51 | 70.64 | 1,171,289 | -1.59(-2.21%) |
Oct 26, 2015 | 71.17 | 72.54 | 70.77 | 72.23 | 811,511 | +1.07(+1.50%) |
Oct 23, 2015 | 72.81 | 72.81 | 69.86 | 71.17 | 1,727,992 | -1.21(-1.67%) |
Oct 22, 2015 | 74.54 | 74.54 | 71.61 | 72.38 | 943,405 | -0.70(-0.96%) |
Oct 21, 2015 | 73.72 | 74.36 | 72.99 | 73.08 | 1,045,692 | -0.60(-0.82%) |
Oct 20, 2015 | 73.21 | 74.31 | 73.17 | 73.68 | 729,211 | +0.44(+0.60%) |
Oct 19, 2015 | 72.77 | 73.81 | 72.30 | 73.24 | 748,050 | +0.55(+0.76%) |
Oct 16, 2015 | 73.16 | 73.41 | 72.25 | 72.69 | 842,985 | -0.20(-0.28%) |
Oct 15, 2015 | 73.45 | 73.91 | 71.79 | 72.89 | 1,292,453 | -0.59(-0.81%) |
Oct 14, 2015 | 75.13 | 75.38 | 73.08 | 73.48 | 663,658 | -1.16(-1.55%) |
Oct 13, 2015 | 74.90 | 75.40 | 74.25 | 74.64 | 787,477 | -0.52(-0.69%) |
Oct 12, 2015 | 75.71 | 76.14 | 74.92 | 75.16 | 620,354 | -0.35(-0.46%) |
Oct 09, 2015 | 76.31 | 76.92 | 75.36 | 75.51 | 448,784 | -0.95(-1.24%) |
Oct 08, 2015 | 75.30 | 76.82 | 75.15 | 76.46 | 518,758 | +1.19(+1.58%) |
Oct 07, 2015 | 74.52 | 75.27 | 73.84 | 75.27 | 776,806 | +1.11(+1.50%) |
Oct 06, 2015 | 74.89 | 75.41 | 73.95 | 74.16 | 633,888 | -0.77(-1.03%) |
Oct 05, 2015 | 74.45 | 75.39 | 74.16 | 74.93 | 990,809 | +0.94(+1.28%) |
Oct 02, 2015 | 72.10 | 74.01 | 71.17 | 73.99 | 905,479 | +1.12(+1.54%) |
Oct 01, 2015 | 73.99 | 74.02 | 72.03 | 72.87 | 890,433 | -0.86(-1.17%) |
Sep 30, 2015 | 71.99 | 73.91 | 71.73 | 73.73 | 721,556 | +2.42(+3.39%) |
Sep 29, 2015 | 72.86 | 72.95 | 70.95 | 71.31 | 1,312,550 | -1.56(-2.14%) |
Sep 28, 2015 | 75.87 | 76.36 | 72.70 | 72.87 | 1,232,445 | -3.42(-4.48%) |
Sep 25, 2015 | 76.92 | 77.11 | 75.90 | 76.29 | 741,872 | -0.08(-0.11%) |
Sep 24, 2015 | 78.14 | 78.14 | 76.09 | 76.37 | 866,612 | -2.07(-2.64%) |
Sep 23, 2015 | 79.26 | 79.64 | 77.84 | 78.45 | 543,066 | -0.49(-0.62%) |
Sep 22, 2015 | 79.01 | 79.60 | 78.27 | 78.93 | 446,953 | -1.06(-1.32%) |
Sep 21, 2015 | 79.19 | 80.81 | 79.03 | 79.99 | 596,376 | +0.98(+1.24%) |
Sep 18, 2015 | 78.18 | 79.40 | 77.93 | 79.01 | 915,744 | +0.13(+0.16%) |
Sep 17, 2015 | 79.68 | 79.93 | 78.73 | 78.88 | 501,666 | -0.81(-1.01%) |
Sep 16, 2015 | 78.10 | 80.22 | 77.27 | 79.69 | 910,120 | -0.16(-0.20%) |
Sep 15, 2015 | 79.54 | 80.23 | 78.92 | 79.85 | 370,230 | +0.68(+0.85%) |
Sep 14, 2015 | 79.45 | 79.87 | 78.84 | 79.18 | 378,910 | -0.25(-0.32%) |
Sep 11, 2015 | 78.71 | 80.04 | 78.07 | 79.43 | 564,768 | +0.50(+0.63%) |
Sep 10, 2015 | 77.46 | 79.65 | 77.40 | 78.93 | 849,676 | +1.13(+1.45%) |
Sep 09, 2015 | 79.58 | 80.05 | 77.54 | 77.80 | 834,723 | -1.20(-1.51%) |
Sep 08, 2015 | 80.10 | 80.39 | 78.55 | 79.00 | 773,144 | -0.07(-0.09%) |
Sep 04, 2015 | 78.90 | 79.07 | 79.07 | 79.07 | 479,584 | -0.44(-0.55%) |
Sep 03, 2015 | 80.32 | 81.08 | 79.23 | 79.51 | 645,362 | -0.42(-0.53%) |
Sep 02, 2015 | 79.12 | 80.33 | 79.12 | 79.93 | 475,921 | +1.41(+1.79%) |
Sep 01, 2015 | 79.09 | 80.23 | 78.18 | 78.53 | 508,928 | -1.44(-1.80%) |
Aug 31, 2015 | 80.10 | 81.19 | 79.71 | 79.97 | 570,278 | -0.19(-0.23%) |
Aug 28, 2015 | 79.20 | 80.56 | 79.01 | 80.15 | 455,207 | +0.31(+0.39%) |
Aug 27, 2015 | 79.21 | 80.29 | 78.44 | 79.84 | 680,606 | +1.15(+1.46%) |
Aug 26, 2015 | 78.31 | 79.25 | 76.31 | 78.69 | 1,059,553 | +1.73(+2.25%) |
Aug 25, 2015 | 77.31 | 79.17 | 76.79 | 76.96 | 1,052,993 | +1.18(+1.55%) |
Aug 24, 2015 | 74.82 | 77.85 | 73.46 | 75.79 | 1,012,608 | -1.64(-2.12%) |
Aug 21, 2015 | 79.03 | 79.45 | 77.17 | 77.43 | 896,510 | -2.12(-2.66%) |
Aug 20, 2015 | 79.32 | 80.26 | 78.42 | 79.54 | 1,144,249 | -0.66(-0.82%) |
Aug 19, 2015 | 80.12 | 80.65 | 79.29 | 80.20 | 607,675 | +0.06(+0.08%) |
Aug 18, 2015 | 80.66 | 81.57 | 80.00 | 80.14 | 553,123 | -0.45(-0.56%) |
Aug 17, 2015 | 80.46 | 81.14 | 79.70 | 80.59 | 527,309 | +0.01(+0.01%) |
Aug 14, 2015 | 79.71 | 80.83 | 79.42 | 80.58 | 459,118 | +0.99(+1.24%) |
Aug 13, 2015 | 79.67 | 80.46 | 79.37 | 79.59 | 367,784 | +0.06(+0.07%) |
Aug 12, 2015 | 79.54 | 79.83 | 77.98 | 79.54 | 709,430 | -0.32(-0.41%) |
Aug 11, 2015 | 79.54 | 80.14 | 78.84 | 79.86 | 651,166 | -0.43(-0.54%) |
Aug 10, 2015 | 80.35 | 80.55 | 79.56 | 80.29 | 787,210 | +0.25(+0.31%) |
Aug 07, 2015 | 79.36 | 80.19 | 78.73 | 80.04 | 823,326 | +0.50(+0.62%) |
Aug 06, 2015 | 81.94 | 82.51 | 79.11 | 79.54 | 1,138,849 | -2.65(-3.23%) |
Aug 05, 2015 | 81.95 | 83.13 | 81.48 | 82.20 | 716,249 | +0.77(+0.95%) |
Aug 04, 2015 | 82.23 | 82.32 | 81.14 | 81.43 | 716,837 | -0.28(-0.35%) |