Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 86.94 | 87.85 | 86.33 | 86.38 | 3,111,998 | -0.77(-0.88%) |
Oct 29, 2015 | 85.83 | 87.84 | 85.83 | 87.15 | 3,994,808 | +1.56(+1.82%) |
Oct 28, 2015 | 82.89 | 87.19 | 82.31 | 85.59 | 5,206,536 | +1.54(+1.83%) |
Oct 27, 2015 | 85.35 | 86.76 | 80.39 | 84.05 | 9,149,276 | -1.28(-1.50%) |
Oct 26, 2015 | 84.88 | 85.97 | 84.87 | 85.33 | 2,857,635 | +0.22(+0.26%) |
Oct 23, 2015 | 83.21 | 85.49 | 82.31 | 85.11 | 4,688,700 | +2.42(+2.93%) |
Oct 22, 2015 | 86.18 | 86.31 | 81.01 | 82.69 | 7,901,192 | -3.56(-4.13%) |
Oct 21, 2015 | 87.19 | 87.37 | 85.25 | 86.25 | 3,524,077 | -0.84(-0.96%) |
Oct 20, 2015 | 87.67 | 88.10 | 86.90 | 87.09 | 2,978,150 | -0.29(-0.33%) |
Oct 19, 2015 | 86.07 | 87.47 | 85.92 | 87.38 | 3,449,456 | +1.16(+1.35%) |
Oct 16, 2015 | 85.10 | 87.23 | 84.57 | 86.22 | 7,111,121 | +1.59(+1.88%) |
Oct 15, 2015 | 83.32 | 84.69 | 82.85 | 84.63 | 2,701,922 | +1.35(+1.62%) |
Oct 14, 2015 | 83.88 | 84.67 | 83.11 | 83.28 | 2,602,788 | -0.66(-0.79%) |
Oct 13, 2015 | 83.01 | 85.06 | 83.01 | 83.94 | 2,529,331 | +0.43(+0.51%) |
Oct 12, 2015 | 82.62 | 83.73 | 82.45 | 83.51 | 1,607,875 | +0.79(+0.96%) |
Oct 09, 2015 | 82.55 | 83.37 | 82.38 | 82.72 | 2,921,030 | +0.01(+0.01%) |
Oct 08, 2015 | 82.33 | 83.99 | 81.86 | 82.71 | 4,535,733 | +0.14(+0.17%) |
Oct 07, 2015 | 81.51 | 82.99 | 80.97 | 82.57 | 4,412,891 | +1.27(+1.56%) |
Oct 06, 2015 | 82.08 | 82.19 | 80.28 | 81.30 | 3,927,002 | -0.78(-0.95%) |
Oct 05, 2015 | 81.92 | 82.49 | 80.81 | 82.08 | 3,709,546 | -0.06(-0.07%) |
Oct 02, 2015 | 80.40 | 82.24 | 79.73 | 82.14 | 3,726,168 | +1.17(+1.44%) |
Oct 01, 2015 | 81.34 | 81.43 | 79.66 | 80.97 | 4,069,071 | +0.01(+0.01%) |
Sep 30, 2015 | 81.40 | 82.09 | 80.34 | 80.96 | 5,351,940 | +0.16(+0.20%) |
Sep 29, 2015 | 80.44 | 81.77 | 80.08 | 80.80 | 4,759,124 | +0.80(+1.00%) |
Sep 28, 2015 | 80.33 | 80.56 | 79.23 | 80.00 | 6,277,753 | -0.55(-0.68%) |
Sep 25, 2015 | 83.18 | 83.18 | 79.95 | 80.55 | 4,550,064 | -1.88(-2.28%) |
Sep 24, 2015 | 82.85 | 83.15 | 82.11 | 82.43 | 5,795,177 | -0.87(-1.04%) |
Sep 23, 2015 | 83.04 | 83.92 | 82.86 | 83.30 | 2,054,472 | +0.49(+0.59%) |
Sep 22, 2015 | 82.60 | 82.97 | 82.01 | 82.81 | 3,265,654 | -0.80(-0.96%) |
Sep 21, 2015 | 84.18 | 85.17 | 82.64 | 83.61 | 4,912,735 | -0.31(-0.37%) |
Sep 18, 2015 | 83.66 | 84.46 | 82.56 | 83.92 | 7,913,645 | -0.76(-0.90%) |
Sep 17, 2015 | 84.70 | 85.91 | 84.27 | 84.68 | 4,547,814 | +0.24(+0.28%) |
Sep 16, 2015 | 84.92 | 85.18 | 83.87 | 84.44 | 4,170,596 | -0.59(-0.69%) |
Sep 15, 2015 | 84.63 | 85.27 | 84.14 | 85.03 | 3,336,458 | +0.89(+1.06%) |
Sep 14, 2015 | 84.77 | 84.97 | 83.46 | 84.14 | 7,483,192 | -0.35(-0.41%) |
Sep 11, 2015 | 83.89 | 84.64 | 83.53 | 84.49 | 3,492,153 | +0.59(+0.70%) |
Sep 10, 2015 | 83.46 | 84.71 | 82.91 | 83.90 | 7,736,590 | +0.29(+0.35%) |
Sep 09, 2015 | 85.28 | 85.58 | 83.28 | 83.61 | 3,101,136 | -0.90(-1.06%) |
Sep 08, 2015 | 84.38 | 84.72 | 83.25 | 84.51 | 3,437,873 | +1.41(+1.70%) |
Sep 04, 2015 | 82.55 | 83.10 | 83.10 | 83.10 | 3,110,600 | -0.76(-0.91%) |
Sep 03, 2015 | 84.08 | 84.99 | 83.63 | 83.86 | 3,124,084 | +0.37(+0.44%) |
Sep 02, 2015 | 83.02 | 83.52 | 82.19 | 83.49 | 3,192,307 | +1.56(+1.90%) |
Sep 01, 2015 | 81.91 | 83.09 | 81.41 | 81.93 | 5,281,525 | -1.67(-2.00%) |
Aug 31, 2015 | 84.03 | 85.03 | 83.05 | 83.60 | 5,436,983 | -0.86(-1.02%) |
Aug 28, 2015 | 84.54 | 85.17 | 83.98 | 84.46 | 3,145,182 | -0.74(-0.87%) |
Aug 27, 2015 | 84.90 | 85.50 | 83.56 | 85.20 | 3,953,549 | +1.10(+1.31%) |
Aug 26, 2015 | 82.79 | 84.28 | 80.74 | 84.10 | 7,155,035 | +3.18(+3.93%) |
Aug 25, 2015 | 82.13 | 84.35 | 80.85 | 80.92 | 6,337,280 | -0.89(-1.09%) |
Aug 24, 2015 | 79.50 | 83.51 | 68.06 | 81.81 | 9,987,999 | -3.00(-3.54%) |
Aug 21, 2015 | 87.07 | 87.92 | 84.57 | 84.81 | 7,248,385 | -3.32(-3.77%) |
Aug 20, 2015 | 89.32 | 89.73 | 88.13 | 88.13 | 4,134,619 | -1.66(-1.85%) |
Aug 19, 2015 | 89.26 | 90.60 | 88.77 | 89.79 | 4,104,949 | -0.08(-0.09%) |
Aug 18, 2015 | 89.33 | 91.37 | 88.96 | 89.87 | 4,945,539 | +0.75(+0.84%) |
Aug 17, 2015 | 88.00 | 89.26 | 87.79 | 89.12 | 2,179,991 | +0.86(+0.97%) |
Aug 14, 2015 | 88.25 | 89.13 | 88.08 | 88.26 | 3,263,425 | -0.25(-0.28%) |
Aug 13, 2015 | 88.83 | 89.57 | 88.30 | 88.51 | 2,356,079 | -0.49(-0.55%) |
Aug 12, 2015 | 88.78 | 89.64 | 88.14 | 89.00 | 3,431,702 | -0.50(-0.56%) |
Aug 11, 2015 | 89.21 | 89.93 | 88.80 | 89.50 | 3,713,471 | +0.73(+0.82%) |
Aug 10, 2015 | 88.57 | 89.44 | 88.49 | 88.77 | 4,001,050 | +0.89(+1.01%) |
Aug 07, 2015 | 89.03 | 89.34 | 87.61 | 87.88 | 12,088,051 | -1.41(-1.58%) |
Aug 06, 2015 | 90.60 | 91.04 | 88.33 | 89.29 | 3,942,228 | -1.46(-1.61%) |
Aug 05, 2015 | 89.96 | 91.04 | 89.80 | 90.75 | 3,751,986 | +1.44(+1.61%) |
Aug 04, 2015 | 89.52 | 89.75 | 88.47 | 89.31 | 4,564,721 | +0.08(+0.09%) |