Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 74.54 | 74.67 | 72.44 | 72.69 | 7,687,631 | -1.61(-2.16%) |
Oct 29, 2015 | 74.75 | 75.39 | 73.99 | 74.30 | 5,523,647 | -0.91(-1.21%) |
Oct 28, 2015 | 75.75 | 76.21 | 75.20 | 75.21 | 2,325,473 | -0.38(-0.50%) |
Oct 27, 2015 | 75.53 | 75.73 | 75.11 | 75.59 | 1,304,992 | -0.20(-0.26%) |
Oct 26, 2015 | 76.08 | 76.38 | 75.45 | 75.79 | 1,458,040 | -0.29(-0.38%) |
Oct 23, 2015 | 76.87 | 77.00 | 75.59 | 76.08 | 2,125,347 | -0.34(-0.45%) |
Oct 22, 2015 | 75.91 | 76.60 | 75.85 | 76.43 | 2,904,662 | +1.13(+1.50%) |
Oct 21, 2015 | 75.88 | 76.15 | 75.20 | 75.30 | 1,530,823 | -0.36(-0.48%) |
Oct 20, 2015 | 75.85 | 76.24 | 75.57 | 75.66 | 1,873,982 | -0.05(-0.07%) |
Oct 19, 2015 | 76.62 | 76.79 | 75.51 | 75.71 | 2,148,112 | -0.88(-1.14%) |
Oct 16, 2015 | 76.55 | 76.90 | 76.10 | 76.59 | 1,142,763 | +0.38(+0.50%) |
Oct 15, 2015 | 75.70 | 76.76 | 75.70 | 76.21 | 2,033,044 | +1.10(+1.47%) |
Oct 14, 2015 | 75.13 | 75.48 | 74.78 | 75.11 | 1,086,515 | +0.07(+0.10%) |
Oct 13, 2015 | 75.95 | 76.06 | 74.94 | 75.03 | 1,506,072 | -1.34(-1.75%) |
Oct 12, 2015 | 76.31 | 76.51 | 75.77 | 76.37 | 1,041,327 | +0.07(+0.09%) |
Oct 09, 2015 | 75.86 | 76.51 | 75.78 | 76.30 | 1,660,034 | +0.49(+0.64%) |
Oct 08, 2015 | 74.75 | 75.87 | 74.37 | 75.81 | 1,393,465 | +0.84(+1.12%) |
Oct 07, 2015 | 75.10 | 75.72 | 74.87 | 74.97 | 2,166,834 | -0.09(-0.12%) |
Oct 06, 2015 | 75.05 | 75.34 | 74.59 | 75.06 | 2,315,998 | +0.00(+0.00%) |
Oct 05, 2015 | 74.00 | 75.17 | 73.57 | 75.06 | 1,718,704 | +1.67(+2.28%) |
Oct 02, 2015 | 72.45 | 73.43 | 71.82 | 73.39 | 2,655,818 | +0.25(+0.35%) |
Oct 01, 2015 | 72.69 | 73.34 | 72.45 | 73.14 | 3,088,795 | +0.24(+0.33%) |
Sep 30, 2015 | 72.04 | 72.97 | 71.71 | 72.89 | 3,172,098 | +1.76(+2.48%) |
Sep 29, 2015 | 69.87 | 71.26 | 69.61 | 71.13 | 2,591,245 | +1.39(+2.00%) |
Sep 28, 2015 | 71.20 | 71.89 | 69.68 | 69.74 | 2,942,954 | -2.33(-3.23%) |
Sep 25, 2015 | 72.01 | 73.07 | 71.52 | 72.07 | 2,249,692 | +1.11(+1.57%) |
Sep 24, 2015 | 70.26 | 71.11 | 69.62 | 70.96 | 1,906,110 | +0.17(+0.24%) |
Sep 23, 2015 | 70.01 | 70.85 | 69.78 | 70.79 | 2,126,617 | +0.90(+1.29%) |
Sep 22, 2015 | 69.97 | 70.35 | 69.59 | 69.88 | 1,327,330 | -1.05(-1.48%) |
Sep 21, 2015 | 70.65 | 71.28 | 70.43 | 70.93 | 2,038,546 | +0.79(+1.12%) |
Sep 18, 2015 | 70.68 | 71.37 | 70.05 | 70.15 | 2,770,072 | -1.10(-1.55%) |
Sep 17, 2015 | 70.56 | 72.15 | 70.35 | 71.25 | 2,252,356 | +0.68(+0.96%) |
Sep 16, 2015 | 69.93 | 70.85 | 69.80 | 70.57 | 1,427,800 | +0.64(+0.92%) |
Sep 15, 2015 | 68.95 | 70.23 | 68.73 | 69.93 | 1,615,527 | +0.92(+1.34%) |
Sep 14, 2015 | 69.41 | 69.44 | 68.31 | 69.01 | 1,391,271 | -0.04(-0.05%) |
Sep 11, 2015 | 68.50 | 69.06 | 68.12 | 69.04 | 2,056,331 | +0.37(+0.54%) |
Sep 10, 2015 | 68.88 | 69.39 | 68.39 | 68.67 | 2,303,101 | -0.41(-0.59%) |
Sep 09, 2015 | 70.81 | 70.96 | 68.94 | 69.08 | 2,216,841 | -1.08(-1.53%) |
Sep 08, 2015 | 70.81 | 70.93 | 69.56 | 70.16 | 2,498,458 | +0.27(+0.39%) |
Sep 04, 2015 | 71.03 | 69.88 | 69.88 | 69.88 | 2,263,356 | -1.73(-2.42%) |
Sep 03, 2015 | 71.13 | 72.01 | 71.13 | 71.62 | 2,799,500 | +0.48(+0.67%) |
Sep 02, 2015 | 70.54 | 71.14 | 70.18 | 71.14 | 1,558,198 | +1.36(+1.96%) |
Sep 01, 2015 | 70.74 | 70.97 | 69.45 | 69.78 | 3,188,304 | -2.29(-3.18%) |
Aug 31, 2015 | 72.38 | 72.63 | 71.83 | 72.07 | 1,883,948 | -0.52(-0.72%) |
Aug 28, 2015 | 72.10 | 72.62 | 71.87 | 72.59 | 2,112,913 | +0.25(+0.35%) |
Aug 27, 2015 | 71.41 | 72.69 | 71.02 | 72.34 | 2,677,297 | +1.73(+2.44%) |
Aug 26, 2015 | 69.82 | 70.81 | 68.84 | 70.62 | 2,907,321 | +2.40(+3.53%) |
Aug 25, 2015 | 70.74 | 71.00 | 68.14 | 68.21 | 4,217,542 | -0.75(-1.08%) |
Aug 24, 2015 | 68.15 | 70.49 | 66.36 | 68.96 | 6,255,109 | -2.95(-4.10%) |
Aug 21, 2015 | 73.41 | 73.83 | 71.85 | 71.90 | 3,335,543 | -2.12(-2.86%) |
Aug 20, 2015 | 74.76 | 74.95 | 73.96 | 74.02 | 2,473,024 | -1.12(-1.49%) |
Aug 19, 2015 | 75.20 | 76.09 | 74.80 | 75.14 | 2,997,080 | -0.36(-0.48%) |
Aug 18, 2015 | 74.92 | 76.76 | 74.40 | 75.50 | 6,920,848 | +0.92(+1.23%) |
Aug 17, 2015 | 78.23 | 79.26 | 74.50 | 74.58 | 12,304,089 | -5.42(-6.78%) |
Aug 14, 2015 | 80.36 | 80.58 | 79.45 | 80.00 | 3,691,191 | -0.89(-1.10%) |
Aug 13, 2015 | 80.05 | 81.49 | 79.68 | 80.89 | 2,452,627 | +0.87(+1.09%) |
Aug 12, 2015 | 80.55 | 80.55 | 78.59 | 80.02 | 2,264,265 | -1.30(-1.60%) |
Aug 11, 2015 | 80.16 | 81.38 | 80.07 | 81.32 | 2,716,976 | +0.35(+0.43%) |
Aug 10, 2015 | 82.38 | 82.58 | 80.85 | 80.97 | 2,147,850 | -0.52(-0.64%) |
Aug 07, 2015 | 81.10 | 81.71 | 80.29 | 81.49 | 1,848,280 | +0.39(+0.48%) |
Aug 06, 2015 | 82.13 | 82.37 | 81.06 | 81.10 | 1,420,078 | -0.87(-1.07%) |
Aug 05, 2015 | 81.81 | 82.19 | 81.51 | 81.97 | 1,552,132 | +0.74(+0.91%) |
Aug 04, 2015 | 80.61 | 81.75 | 80.28 | 81.24 | 1,061,737 | +0.61(+0.76%) |