Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 80.96 | 85.26 | 80.95 | 82.52 | 140,256 | +1.55(+1.91%) |
Oct 29, 2015 | 77.21 | 81.77 | 75.16 | 80.98 | 133,549 | +3.28(+4.23%) |
Oct 28, 2015 | 74.02 | 79.54 | 73.54 | 77.69 | 197,874 | +4.30(+5.85%) |
Oct 27, 2015 | 73.19 | 74.15 | 72.29 | 73.40 | 72,286 | -0.17(-0.22%) |
Oct 26, 2015 | 74.61 | 74.80 | 73.43 | 73.56 | 51,477 | -1.02(-1.37%) |
Oct 23, 2015 | 74.98 | 75.04 | 73.25 | 74.58 | 30,472 | +0.17(+0.22%) |
Oct 22, 2015 | 72.97 | 74.90 | 72.87 | 74.42 | 43,196 | +1.55(+2.13%) |
Oct 21, 2015 | 72.87 | 73.77 | 72.09 | 72.86 | 70,910 | +0.14(+0.19%) |
Oct 20, 2015 | 72.16 | 72.95 | 71.43 | 72.73 | 27,777 | +0.46(+0.64%) |
Oct 19, 2015 | 71.54 | 72.61 | 71.24 | 72.27 | 44,147 | +0.28(+0.38%) |
Oct 16, 2015 | 72.50 | 72.50 | 70.86 | 71.99 | 57,490 | -0.24(-0.33%) |
Oct 15, 2015 | 71.89 | 72.28 | 70.38 | 72.23 | 73,538 | +0.32(+0.45%) |
Oct 14, 2015 | 73.57 | 73.63 | 71.76 | 71.91 | 45,144 | -1.59(-2.16%) |
Oct 13, 2015 | 75.14 | 75.83 | 73.50 | 73.50 | 39,336 | -2.24(-2.96%) |
Oct 12, 2015 | 75.09 | 76.23 | 74.77 | 75.74 | 37,202 | +0.86(+1.14%) |
Oct 09, 2015 | 76.34 | 76.34 | 74.81 | 74.89 | 45,835 | -1.36(-1.79%) |
Oct 08, 2015 | 73.83 | 76.71 | 73.83 | 76.25 | 56,348 | +2.57(+3.48%) |
Oct 07, 2015 | 72.34 | 73.89 | 72.06 | 73.68 | 76,205 | +2.06(+2.88%) |
Oct 06, 2015 | 72.01 | 72.97 | 71.44 | 71.62 | 55,797 | -0.46(-0.64%) |
Oct 05, 2015 | 70.82 | 72.51 | 70.82 | 72.08 | 66,228 | +1.82(+2.59%) |
Oct 02, 2015 | 67.55 | 70.84 | 67.09 | 70.26 | 117,263 | +2.06(+3.02%) |
Oct 01, 2015 | 69.60 | 69.72 | 67.16 | 68.20 | 65,517 | -1.10(-1.59%) |
Sep 30, 2015 | 71.05 | 71.28 | 68.66 | 69.30 | 100,102 | -1.12(-1.59%) |
Sep 29, 2015 | 69.44 | 70.77 | 69.07 | 70.43 | 65,605 | +1.29(+1.86%) |
Sep 28, 2015 | 68.54 | 70.40 | 67.64 | 69.14 | 67,105 | +0.12(+0.17%) |
Sep 25, 2015 | 68.36 | 70.09 | 67.60 | 69.02 | 85,169 | +1.14(+1.68%) |
Sep 24, 2015 | 66.51 | 68.09 | 65.66 | 67.88 | 64,312 | +1.02(+1.53%) |
Sep 23, 2015 | 68.61 | 68.72 | 66.76 | 66.86 | 66,707 | -1.66(-2.43%) |
Sep 22, 2015 | 68.57 | 68.87 | 68.06 | 68.52 | 61,803 | -1.15(-1.65%) |
Sep 21, 2015 | 70.62 | 70.62 | 69.33 | 69.67 | 45,349 | -0.43(-0.62%) |
Sep 18, 2015 | 71.25 | 71.25 | 69.87 | 70.10 | 78,262 | -1.94(-2.69%) |
Sep 17, 2015 | 72.73 | 73.57 | 71.71 | 72.05 | 77,936 | -0.63(-0.87%) |
Sep 16, 2015 | 70.86 | 73.12 | 70.86 | 72.68 | 52,633 | +1.98(+2.80%) |
Sep 15, 2015 | 69.86 | 71.05 | 69.72 | 70.70 | 105,167 | +0.82(+1.17%) |
Sep 14, 2015 | 71.29 | 71.42 | 69.62 | 69.88 | 59,276 | -1.43(-2.00%) |
Sep 11, 2015 | 71.16 | 71.96 | 70.34 | 71.31 | 91,505 | -0.42(-0.59%) |
Sep 10, 2015 | 71.18 | 72.01 | 71.10 | 71.73 | 29,997 | +0.17(+0.24%) |
Sep 09, 2015 | 73.21 | 73.21 | 71.51 | 71.56 | 41,238 | -1.19(-1.63%) |
Sep 08, 2015 | 72.56 | 73.30 | 72.03 | 72.74 | 26,991 | +1.13(+1.58%) |
Sep 04, 2015 | 71.33 | 71.61 | 71.61 | 71.61 | 29,246 | -0.25(-0.35%) |
Sep 03, 2015 | 71.62 | 72.63 | 71.27 | 71.86 | 97,427 | +0.02(+0.03%) |
Sep 02, 2015 | 70.96 | 71.93 | 70.03 | 71.84 | 63,863 | +1.38(+1.96%) |
Sep 01, 2015 | 72.94 | 73.07 | 70.06 | 70.46 | 74,650 | -3.14(-4.26%) |
Aug 31, 2015 | 72.72 | 74.01 | 72.59 | 73.60 | 52,085 | +0.72(+0.98%) |
Aug 28, 2015 | 71.69 | 73.08 | 71.44 | 72.88 | 73,729 | +1.29(+1.80%) |
Aug 27, 2015 | 71.64 | 72.25 | 70.48 | 71.59 | 100,085 | +0.40(+0.57%) |
Aug 26, 2015 | 72.58 | 72.58 | 70.07 | 71.19 | 113,957 | -0.15(-0.21%) |
Aug 25, 2015 | 68.98 | 74.18 | 68.22 | 71.34 | 151,244 | +6.36(+9.80%) |
Aug 24, 2015 | 63.56 | 66.40 | 61.61 | 64.97 | 81,918 | -1.35(-2.04%) |
Aug 21, 2015 | 65.67 | 67.24 | 64.94 | 66.32 | 69,498 | -0.46(-0.69%) |
Aug 20, 2015 | 67.26 | 67.69 | 66.76 | 66.78 | 34,289 | -1.14(-1.68%) |
Aug 19, 2015 | 68.41 | 68.49 | 67.45 | 67.92 | 25,721 | -0.64(-0.94%) |
Aug 18, 2015 | 69.36 | 69.51 | 68.15 | 68.57 | 33,967 | -0.75(-1.07%) |
Aug 17, 2015 | 69.47 | 69.85 | 69.04 | 69.31 | 46,098 | -0.22(-0.32%) |
Aug 14, 2015 | 68.26 | 69.96 | 68.12 | 69.53 | 67,128 | +1.19(+1.74%) |
Aug 13, 2015 | 67.13 | 69.39 | 66.50 | 68.35 | 69,871 | +1.08(+1.60%) |
Aug 12, 2015 | 66.66 | 67.68 | 65.92 | 67.27 | 64,929 | +0.26(+0.38%) |
Aug 11, 2015 | 66.45 | 67.18 | 66.37 | 67.01 | 58,435 | -0.01(-0.01%) |
Aug 10, 2015 | 65.64 | 67.38 | 65.60 | 67.02 | 54,734 | +1.87(+2.87%) |
Aug 07, 2015 | 65.91 | 66.15 | 64.70 | 65.16 | 103,978 | -1.06(-1.60%) |
Aug 06, 2015 | 66.77 | 68.25 | 65.69 | 66.21 | 86,098 | -0.63(-0.95%) |
Aug 05, 2015 | 67.16 | 68.46 | 66.46 | 66.85 | 74,972 | -0.31(-0.46%) |
Aug 04, 2015 | 68.23 | 68.23 | 66.59 | 67.16 | 76,479 | -1.08(-1.59%) |