Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 91.50 | 91.83 | 90.99 | 90.99 | 7,906,893 | -0.30(-0.33%) |
Oct 29, 2015 | 91.32 | 91.56 | 90.70 | 91.29 | 4,629,294 | -0.26(-0.28%) |
Oct 28, 2015 | 90.54 | 91.56 | 90.30 | 91.55 | 5,416,030 | +1.05(+1.16%) |
Oct 27, 2015 | 91.01 | 91.07 | 89.65 | 90.50 | 12,352,487 | -0.44(-0.48%) |
Oct 26, 2015 | 90.98 | 92.37 | 90.64 | 90.94 | 14,160,300 | -0.33(-0.36%) |
Oct 23, 2015 | 90.12 | 91.49 | 90.06 | 91.27 | 14,405,424 | +1.39(+1.55%) |
Oct 22, 2015 | 89.49 | 89.98 | 87.85 | 89.87 | 31,192,454 | +6.75(+8.12%) |
Oct 21, 2015 | 84.29 | 84.51 | 82.75 | 83.12 | 10,249,800 | -1.05(-1.25%) |
Oct 20, 2015 | 84.34 | 84.59 | 83.84 | 84.17 | 6,010,097 | -0.53(-0.62%) |
Oct 19, 2015 | 84.50 | 85.24 | 84.43 | 84.70 | 8,713,643 | -0.27(-0.31%) |
Oct 16, 2015 | 84.89 | 85.12 | 83.83 | 84.97 | 8,843,016 | +0.94(+1.12%) |
Oct 15, 2015 | 83.15 | 85.22 | 82.36 | 84.03 | 12,543,781 | +0.68(+0.82%) |
Oct 14, 2015 | 84.43 | 85.06 | 83.03 | 83.35 | 11,217,419 | -0.45(-0.54%) |
Oct 13, 2015 | 83.37 | 83.91 | 83.19 | 83.80 | 5,794,689 | +0.11(+0.14%) |
Oct 12, 2015 | 83.23 | 83.75 | 83.10 | 83.69 | 4,253,761 | +0.39(+0.47%) |
Oct 09, 2015 | 83.49 | 83.85 | 82.90 | 83.30 | 7,101,451 | -0.15(-0.18%) |
Oct 08, 2015 | 82.56 | 83.87 | 82.52 | 83.45 | 10,138,158 | +0.96(+1.16%) |
Oct 07, 2015 | 81.67 | 82.60 | 81.34 | 82.50 | 8,056,036 | -0.11(-0.13%) |
Oct 06, 2015 | 82.08 | 82.93 | 82.00 | 82.60 | 8,940,780 | +0.59(+0.72%) |
Oct 05, 2015 | 81.28 | 82.39 | 81.22 | 82.01 | 8,020,494 | +1.12(+1.38%) |
Oct 02, 2015 | 78.90 | 80.91 | 78.74 | 80.89 | 5,428,896 | +0.82(+1.02%) |
Oct 01, 2015 | 79.85 | 80.25 | 79.17 | 80.07 | 5,497,725 | +0.20(+0.25%) |
Sep 30, 2015 | 79.61 | 80.01 | 79.25 | 79.87 | 6,806,690 | +0.85(+1.08%) |
Sep 29, 2015 | 79.00 | 79.27 | 78.47 | 79.02 | 8,567,091 | +1.23(+1.58%) |
Sep 28, 2015 | 78.63 | 79.23 | 77.64 | 77.79 | 8,153,917 | -1.32(-1.67%) |
Sep 25, 2015 | 79.35 | 80.01 | 79.00 | 79.11 | 5,953,213 | +0.24(+0.31%) |
Sep 24, 2015 | 78.49 | 78.98 | 78.06 | 78.86 | 5,105,724 | -0.07(-0.09%) |
Sep 23, 2015 | 78.82 | 79.32 | 78.64 | 78.94 | 3,744,475 | +0.15(+0.19%) |
Sep 22, 2015 | 78.73 | 79.51 | 78.39 | 78.79 | 7,715,762 | -0.57(-0.71%) |
Sep 21, 2015 | 79.02 | 79.58 | 78.64 | 79.36 | 5,604,974 | +0.69(+0.88%) |
Sep 18, 2015 | 78.48 | 79.20 | 78.02 | 78.67 | 12,944,042 | -0.64(-0.81%) |
Sep 17, 2015 | 79.90 | 80.23 | 78.95 | 79.31 | 9,813,482 | -0.69(-0.86%) |
Sep 16, 2015 | 79.97 | 80.04 | 79.06 | 80.00 | 6,413,230 | +0.41(+0.51%) |
Sep 15, 2015 | 78.86 | 79.92 | 78.42 | 79.59 | 6,344,090 | +0.99(+1.26%) |
Sep 14, 2015 | 78.92 | 79.16 | 78.33 | 78.61 | 5,621,885 | -0.36(-0.45%) |
Sep 11, 2015 | 77.39 | 78.97 | 77.22 | 78.96 | 8,211,335 | +1.75(+2.27%) |
Sep 10, 2015 | 76.98 | 77.70 | 76.81 | 77.21 | 7,661,838 | -0.15(-0.19%) |
Sep 09, 2015 | 78.86 | 78.95 | 77.19 | 77.36 | 6,327,732 | -1.09(-1.39%) |
Sep 08, 2015 | 78.07 | 78.53 | 77.41 | 78.45 | 7,119,326 | +1.56(+2.03%) |
Sep 04, 2015 | 77.05 | 76.89 | 76.89 | 76.89 | 5,463,857 | -0.94(-1.21%) |
Sep 03, 2015 | 78.47 | 78.98 | 77.48 | 77.83 | 7,788,981 | -0.02(-0.03%) |
Sep 02, 2015 | 77.52 | 77.92 | 76.64 | 77.85 | 8,521,784 | +2.08(+2.75%) |
Sep 01, 2015 | 75.20 | 76.42 | 75.06 | 75.77 | 9,015,603 | -1.26(-1.63%) |
Aug 31, 2015 | 77.63 | 77.72 | 76.89 | 77.02 | 6,273,667 | -1.00(-1.28%) |
Aug 28, 2015 | 77.86 | 78.35 | 77.64 | 78.02 | 6,915,728 | -0.19(-0.24%) |
Aug 27, 2015 | 77.04 | 78.24 | 76.79 | 78.21 | 12,677,660 | +1.75(+2.29%) |
Aug 26, 2015 | 74.67 | 76.50 | 73.50 | 76.46 | 20,459,008 | +3.17(+4.32%) |
Aug 25, 2015 | 76.71 | 76.72 | 73.15 | 73.29 | 14,272,646 | -1.33(-1.79%) |
Aug 24, 2015 | 73.59 | 77.04 | 70.31 | 74.62 | 18,756,596 | -3.42(-4.39%) |
Aug 21, 2015 | 79.86 | 79.86 | 78.05 | 78.05 | 13,664,497 | -2.11(-2.64%) |
Aug 20, 2015 | 80.94 | 81.16 | 80.14 | 80.16 | 8,298,337 | -1.08(-1.33%) |
Aug 19, 2015 | 80.72 | 81.86 | 80.51 | 81.24 | 7,452,859 | +0.27(+0.34%) |
Aug 18, 2015 | 80.35 | 81.51 | 80.35 | 80.96 | 5,298,175 | +0.08(+0.10%) |
Aug 17, 2015 | 79.55 | 81.09 | 79.49 | 80.88 | 6,475,805 | +1.12(+1.40%) |
Aug 14, 2015 | 79.59 | 80.00 | 79.33 | 79.77 | 3,964,441 | -0.08(-0.10%) |
Aug 13, 2015 | 78.80 | 80.21 | 78.74 | 79.85 | 5,769,980 | +0.88(+1.11%) |
Aug 12, 2015 | 78.96 | 79.09 | 78.13 | 78.97 | 5,235,885 | -0.43(-0.54%) |
Aug 11, 2015 | 79.30 | 79.68 | 79.07 | 79.40 | 4,461,504 | -0.47(-0.58%) |
Aug 10, 2015 | 79.94 | 80.31 | 79.45 | 79.86 | 4,971,187 | +0.38(+0.48%) |
Aug 07, 2015 | 79.78 | 79.89 | 79.11 | 79.49 | 4,310,523 | -0.35(-0.43%) |
Aug 06, 2015 | 80.13 | 80.50 | 79.72 | 79.83 | 8,388,197 | -0.36(-0.45%) |
Aug 05, 2015 | 80.22 | 80.47 | 79.76 | 80.19 | 4,431,126 | +0.53(+0.67%) |
Aug 04, 2015 | 79.93 | 79.97 | 79.37 | 79.66 | 3,536,696 | -0.22(-0.28%) |