Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 80.74 | 81.49 | 80.38 | 80.60 | 740,130 | -0.14(-0.17%) |
Oct 29, 2015 | 80.84 | 81.19 | 80.19 | 80.74 | 892,147 | -0.16(-0.20%) |
Oct 28, 2015 | 79.47 | 80.96 | 79.47 | 80.90 | 1,034,427 | +1.07(+1.34%) |
Oct 27, 2015 | 80.21 | 80.46 | 79.42 | 79.83 | 944,344 | -0.64(-0.80%) |
Oct 26, 2015 | 80.14 | 81.21 | 79.31 | 80.47 | 1,239,071 | +0.29(+0.36%) |
Oct 23, 2015 | 75.82 | 81.40 | 75.41 | 80.18 | 3,592,495 | +4.77(+6.33%) |
Oct 22, 2015 | 74.77 | 75.74 | 74.77 | 75.41 | 900,541 | +0.95(+1.28%) |
Oct 21, 2015 | 75.93 | 76.14 | 74.42 | 74.46 | 564,952 | -1.33(-1.75%) |
Oct 20, 2015 | 75.63 | 76.11 | 75.26 | 75.79 | 744,190 | +0.29(+0.38%) |
Oct 19, 2015 | 74.61 | 75.55 | 74.13 | 75.50 | 570,618 | +0.83(+1.11%) |
Oct 16, 2015 | 74.96 | 75.04 | 74.31 | 74.67 | 864,593 | +0.01(+0.01%) |
Oct 15, 2015 | 74.83 | 74.90 | 74.05 | 74.66 | 496,701 | +0.33(+0.44%) |
Oct 14, 2015 | 74.68 | 75.11 | 74.09 | 74.33 | 1,961,995 | -0.24(-0.32%) |
Oct 13, 2015 | 75.22 | 75.29 | 74.50 | 74.57 | 588,743 | -0.73(-0.97%) |
Oct 12, 2015 | 75.20 | 75.67 | 75.00 | 75.30 | 749,729 | +0.23(+0.31%) |
Oct 09, 2015 | 74.76 | 75.17 | 74.44 | 75.07 | 1,106,483 | +0.36(+0.48%) |
Oct 08, 2015 | 74.40 | 74.75 | 73.19 | 74.71 | 666,350 | +0.17(+0.23%) |
Oct 07, 2015 | 73.44 | 74.71 | 73.22 | 74.54 | 1,113,416 | +1.27(+1.73%) |
Oct 06, 2015 | 75.11 | 75.17 | 72.99 | 73.27 | 1,898,031 | -1.61(-2.15%) |
Oct 05, 2015 | 73.70 | 75.00 | 73.37 | 74.88 | 1,354,041 | +1.57(+2.14%) |
Oct 02, 2015 | 71.15 | 73.32 | 70.52 | 73.31 | 1,118,173 | +1.89(+2.65%) |
Oct 01, 2015 | 70.76 | 71.75 | 70.21 | 71.42 | 1,984,634 | +0.86(+1.22%) |
Sep 30, 2015 | 69.12 | 70.68 | 68.92 | 70.56 | 1,024,519 | +2.37(+3.48%) |
Sep 29, 2015 | 67.56 | 68.26 | 67.04 | 68.19 | 723,626 | +0.55(+0.81%) |
Sep 28, 2015 | 69.16 | 69.99 | 67.34 | 67.64 | 818,623 | -1.67(-2.41%) |
Sep 25, 2015 | 70.15 | 70.20 | 68.93 | 69.31 | 404,004 | -0.29(-0.42%) |
Sep 24, 2015 | 69.84 | 69.86 | 68.72 | 69.60 | 567,015 | -0.65(-0.93%) |
Sep 23, 2015 | 70.05 | 70.72 | 69.72 | 70.25 | 563,510 | +0.36(+0.52%) |
Sep 22, 2015 | 70.23 | 70.73 | 69.61 | 69.89 | 508,330 | -1.21(-1.70%) |
Sep 21, 2015 | 70.11 | 71.19 | 69.44 | 71.10 | 662,400 | +1.15(+1.64%) |
Sep 18, 2015 | 69.64 | 70.34 | 69.48 | 69.95 | 2,215,936 | -0.54(-0.77%) |
Sep 17, 2015 | 70.59 | 71.29 | 70.26 | 70.49 | 546,836 | -0.12(-0.17%) |
Sep 16, 2015 | 70.24 | 70.74 | 69.99 | 70.61 | 578,379 | +0.45(+0.64%) |
Sep 15, 2015 | 69.32 | 70.31 | 69.08 | 70.16 | 771,098 | +0.94(+1.36%) |
Sep 14, 2015 | 69.33 | 69.44 | 68.66 | 69.22 | 939,867 | +0.06(+0.09%) |
Sep 11, 2015 | 68.50 | 69.16 | 68.30 | 69.16 | 476,553 | +0.37(+0.54%) |
Sep 10, 2015 | 67.76 | 69.17 | 67.76 | 68.79 | 583,952 | +0.69(+1.01%) |
Sep 09, 2015 | 68.76 | 69.17 | 67.96 | 68.10 | 825,100 | -0.13(-0.19%) |
Sep 08, 2015 | 68.30 | 68.41 | 68.30 | 68.23 | 822,596 | +1.10(+1.64%) |
Sep 04, 2015 | 66.98 | 67.13 | 67.13 | 67.13 | 640,500 | -1.10(-1.61%) |
Sep 03, 2015 | 68.23 | 68.78 | 67.85 | 68.23 | 605,642 | +0.19(+0.28%) |
Sep 02, 2015 | 67.60 | 68.09 | 66.61 | 68.04 | 1,121,575 | +1.48(+2.22%) |
Sep 01, 2015 | 67.84 | 67.95 | 66.25 | 66.56 | 754,777 | -2.38(-3.45%) |
Aug 31, 2015 | 69.40 | 69.61 | 68.65 | 68.94 | 954,408 | -0.61(-0.88%) |
Aug 28, 2015 | 69.21 | 69.86 | 68.44 | 69.55 | 920,676 | -0.30(-0.43%) |
Aug 27, 2015 | 68.71 | 69.86 | 68.20 | 69.85 | 1,652,379 | +1.77(+2.60%) |
Aug 26, 2015 | 67.29 | 68.13 | 65.92 | 68.08 | 1,841,348 | +2.16(+3.28%) |
Aug 25, 2015 | 67.55 | 67.92 | 65.77 | 65.92 | 1,670,096 | -0.02(-0.03%) |
Aug 24, 2015 | 64.60 | 67.63 | 64.00 | 65.94 | 1,910,738 | -1.87(-2.76%) |
Aug 21, 2015 | 68.71 | 69.21 | 67.77 | 67.81 | 1,143,741 | -1.34(-1.94%) |
Aug 20, 2015 | 70.00 | 70.00 | 68.94 | 69.15 | 1,133,723 | -1.43(-2.03%) |
Aug 19, 2015 | 70.78 | 71.16 | 70.39 | 70.58 | 710,678 | -0.35(-0.49%) |
Aug 18, 2015 | 71.19 | 71.58 | 70.81 | 70.93 | 521,548 | -0.26(-0.37%) |
Aug 17, 2015 | 71.15 | 71.36 | 70.71 | 71.19 | 606,556 | +0.10(+0.14%) |
Aug 14, 2015 | 70.63 | 71.18 | 70.39 | 71.09 | 591,571 | +0.47(+0.67%) |
Aug 13, 2015 | 70.70 | 70.99 | 69.93 | 70.62 | 565,859 | -0.10(-0.14%) |
Aug 12, 2015 | 70.41 | 70.78 | 69.89 | 70.72 | 1,410,598 | -0.14(-0.20%) |
Aug 11, 2015 | 70.93 | 71.29 | 70.39 | 70.86 | 1,521,194 | -0.51(-0.71%) |
Aug 10, 2015 | 71.55 | 71.64 | 71.20 | 71.37 | 585,845 | +0.47(+0.66%) |
Aug 07, 2015 | 71.00 | 71.18 | 70.24 | 70.90 | 937,873 | +0.28(+0.40%) |
Aug 06, 2015 | 71.04 | 71.27 | 70.17 | 70.62 | 976,196 | -0.45(-0.63%) |
Aug 05, 2015 | 71.35 | 71.82 | 70.83 | 71.07 | 898,123 | +0.19(+0.27%) |
Aug 04, 2015 | 70.45 | 71.08 | 70.32 | 70.88 | 581,088 | +0.25(+0.35%) |