Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 81.71 | 81.79 | 79.85 | 79.88 | 400,845 | -1.82(-2.23%) |
Oct 29, 2015 | 80.57 | 82.04 | 80.25 | 81.70 | 444,385 | +1.06(+1.31%) |
Oct 28, 2015 | 79.96 | 80.70 | 79.16 | 80.64 | 270,125 | +0.84(+1.05%) |
Oct 27, 2015 | 79.77 | 79.88 | 79.06 | 79.80 | 340,024 | -0.10(-0.13%) |
Oct 26, 2015 | 80.13 | 80.39 | 79.74 | 79.91 | 373,340 | -0.20(-0.25%) |
Oct 23, 2015 | 80.37 | 80.97 | 79.65 | 80.11 | 332,572 | -0.10(-0.13%) |
Oct 22, 2015 | 79.29 | 80.53 | 79.05 | 80.21 | 322,373 | +1.50(+1.90%) |
Oct 21, 2015 | 79.59 | 79.59 | 78.67 | 78.71 | 275,256 | -0.63(-0.80%) |
Oct 20, 2015 | 79.06 | 79.52 | 78.71 | 79.34 | 315,983 | -0.04(-0.05%) |
Oct 19, 2015 | 79.14 | 79.40 | 78.34 | 79.38 | 452,957 | +0.09(+0.12%) |
Oct 16, 2015 | 78.71 | 79.39 | 77.75 | 79.29 | 471,415 | +0.65(+0.83%) |
Oct 15, 2015 | 78.81 | 80.46 | 77.22 | 78.64 | 365,041 | -0.02(-0.02%) |
Oct 14, 2015 | 79.02 | 81.02 | 78.49 | 78.65 | 338,061 | -0.43(-0.55%) |
Oct 13, 2015 | 79.67 | 80.61 | 79.02 | 79.09 | 369,419 | -0.74(-0.93%) |
Oct 12, 2015 | 80.72 | 81.10 | 79.45 | 79.83 | 323,586 | -0.81(-1.01%) |
Oct 09, 2015 | 80.83 | 81.13 | 80.21 | 80.64 | 314,800 | +0.12(+0.15%) |
Oct 08, 2015 | 80.29 | 81.04 | 79.69 | 80.52 | 670,438 | +1.69(+2.14%) |
Oct 07, 2015 | 79.35 | 81.06 | 78.66 | 78.83 | 543,484 | -0.41(-0.51%) |
Oct 06, 2015 | 80.13 | 80.36 | 78.85 | 79.24 | 541,821 | -0.57(-0.71%) |
Oct 05, 2015 | 77.64 | 80.44 | 77.64 | 79.80 | 3,469,953 | +2.94(+3.83%) |
Oct 02, 2015 | 74.87 | 76.98 | 74.87 | 76.86 | 667,724 | +0.71(+0.93%) |
Oct 01, 2015 | 77.39 | 78.47 | 75.63 | 76.16 | 510,981 | -0.79(-1.03%) |
Sep 30, 2015 | 77.40 | 77.81 | 75.79 | 76.95 | 661,391 | +0.46(+0.60%) |
Sep 29, 2015 | 73.93 | 76.66 | 73.87 | 76.49 | 724,111 | +2.56(+3.46%) |
Sep 28, 2015 | 76.84 | 77.60 | 73.83 | 73.93 | 1,234,816 | -2.97(-3.86%) |
Sep 25, 2015 | 77.19 | 77.41 | 76.50 | 76.90 | 491,669 | +0.48(+0.63%) |
Sep 24, 2015 | 75.58 | 76.79 | 75.00 | 76.42 | 619,051 | +0.50(+0.66%) |
Sep 23, 2015 | 76.54 | 78.10 | 75.35 | 75.92 | 564,398 | -0.59(-0.78%) |
Sep 22, 2015 | 77.78 | 78.07 | 76.28 | 76.51 | 555,992 | -1.94(-2.48%) |
Sep 21, 2015 | 79.21 | 79.82 | 78.22 | 78.46 | 418,860 | -0.33(-0.42%) |
Sep 18, 2015 | 79.34 | 80.26 | 78.64 | 78.79 | 1,185,807 | -1.56(-1.94%) |
Sep 17, 2015 | 80.61 | 81.59 | 79.13 | 80.34 | 588,952 | -0.09(-0.12%) |
Sep 16, 2015 | 80.03 | 80.92 | 79.73 | 80.44 | 362,829 | +0.74(+0.92%) |
Sep 15, 2015 | 79.93 | 80.19 | 79.56 | 79.70 | 434,069 | +0.17(+0.21%) |
Sep 14, 2015 | 79.88 | 80.43 | 79.12 | 79.53 | 516,385 | -0.09(-0.12%) |
Sep 11, 2015 | 78.97 | 79.76 | 78.48 | 79.63 | 433,493 | +1.10(+1.41%) |
Sep 10, 2015 | 78.60 | 79.93 | 78.43 | 78.52 | 437,674 | -0.74(-0.93%) |
Sep 09, 2015 | 81.64 | 81.64 | 79.17 | 79.26 | 619,675 | -1.20(-1.49%) |
Sep 08, 2015 | 80.46 | 80.95 | 79.71 | 80.46 | 389,269 | +0.89(+1.11%) |
Sep 04, 2015 | 79.83 | 79.57 | 79.57 | 79.57 | 412,945 | -1.05(-1.30%) |
Sep 03, 2015 | 80.94 | 81.98 | 80.44 | 80.62 | 478,280 | -0.34(-0.42%) |
Sep 02, 2015 | 81.09 | 81.15 | 80.35 | 80.95 | 424,548 | +0.91(+1.14%) |
Sep 01, 2015 | 81.78 | 82.89 | 79.75 | 80.04 | 522,386 | -3.00(-3.61%) |
Aug 31, 2015 | 83.26 | 83.62 | 82.41 | 83.04 | 483,093 | -0.36(-0.43%) |
Aug 28, 2015 | 82.85 | 83.75 | 82.75 | 83.40 | 680,321 | +0.46(+0.56%) |
Aug 27, 2015 | 81.68 | 83.75 | 81.12 | 82.94 | 504,590 | +1.81(+2.23%) |
Aug 26, 2015 | 79.11 | 81.56 | 78.88 | 81.12 | 811,069 | +2.28(+2.89%) |
Aug 25, 2015 | 80.85 | 81.72 | 78.79 | 78.84 | 677,065 | -0.88(-1.10%) |
Aug 24, 2015 | 75.58 | 81.32 | 71.23 | 79.72 | 1,443,409 | -3.53(-4.24%) |
Aug 21, 2015 | 84.68 | 84.90 | 83.03 | 83.25 | 1,114,760 | -2.02(-2.37%) |
Aug 20, 2015 | 85.37 | 86.18 | 84.92 | 85.26 | 498,999 | -0.96(-1.12%) |
Aug 19, 2015 | 86.86 | 87.59 | 86.14 | 86.23 | 595,462 | -1.45(-1.66%) |
Aug 18, 2015 | 87.83 | 87.90 | 86.90 | 87.68 | 543,880 | -0.54(-0.61%) |
Aug 17, 2015 | 87.98 | 88.44 | 87.49 | 88.22 | 457,698 | -0.66(-0.74%) |
Aug 14, 2015 | 88.06 | 89.09 | 87.84 | 88.88 | 389,507 | +0.48(+0.54%) |
Aug 13, 2015 | 87.23 | 89.00 | 87.23 | 88.40 | 464,986 | +0.73(+0.83%) |
Aug 12, 2015 | 86.77 | 87.94 | 85.82 | 87.67 | 752,139 | -0.05(-0.05%) |
Aug 11, 2015 | 87.30 | 88.26 | 86.75 | 87.72 | 862,444 | -0.72(-0.81%) |
Aug 10, 2015 | 87.98 | 88.90 | 87.46 | 88.43 | 638,184 | +1.07(+1.22%) |
Aug 07, 2015 | 87.59 | 88.74 | 86.79 | 87.37 | 530,830 | -0.07(-0.08%) |
Aug 06, 2015 | 89.53 | 89.53 | 86.66 | 87.43 | 952,323 | -1.78(-2.00%) |
Aug 05, 2015 | 77.80 | 91.47 | 77.66 | 89.22 | 1,733,378 | -0.78(-0.87%) |
Aug 04, 2015 | 90.03 | 90.97 | 89.66 | 90.00 | 907,134 | +0.26(+0.29%) |