Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 77.39 | 77.63 | 76.51 | 76.60 | 63,966 | -0.67(-0.87%) |
Oct 29, 2015 | 76.12 | 77.40 | 76.11 | 77.27 | 119,425 | +0.87(+1.14%) |
Oct 28, 2015 | 76.70 | 76.77 | 75.88 | 76.40 | 128,936 | -0.04(-0.05%) |
Oct 27, 2015 | 76.45 | 76.68 | 75.93 | 76.44 | 65,242 | -0.22(-0.29%) |
Oct 26, 2015 | 76.50 | 76.87 | 76.12 | 76.66 | 157,836 | +0.15(+0.20%) |
Oct 23, 2015 | 76.88 | 77.25 | 75.91 | 76.52 | 193,097 | -0.05(-0.06%) |
Oct 22, 2015 | 77.27 | 79.29 | 76.35 | 76.56 | 154,945 | +0.08(+0.11%) |
Oct 21, 2015 | 78.23 | 78.47 | 75.84 | 76.48 | 131,724 | -1.53(-1.96%) |
Oct 20, 2015 | 78.30 | 78.56 | 77.73 | 78.01 | 78,889 | -0.16(-0.20%) |
Oct 19, 2015 | 77.22 | 78.30 | 77.22 | 78.17 | 70,864 | +0.79(+1.02%) |
Oct 16, 2015 | 77.34 | 77.97 | 77.08 | 77.37 | 82,240 | +0.13(+0.17%) |
Oct 15, 2015 | 75.64 | 77.30 | 75.64 | 77.24 | 69,733 | +1.86(+2.46%) |
Oct 14, 2015 | 76.89 | 77.07 | 75.33 | 75.39 | 65,286 | -1.47(-1.92%) |
Oct 13, 2015 | 77.45 | 77.70 | 76.79 | 76.86 | 53,679 | -0.84(-1.08%) |
Oct 12, 2015 | 76.33 | 78.06 | 76.33 | 77.70 | 78,339 | +1.42(+1.86%) |
Oct 09, 2015 | 75.84 | 76.39 | 75.73 | 76.28 | 89,089 | +0.36(+0.48%) |
Oct 08, 2015 | 74.79 | 76.11 | 74.67 | 75.92 | 148,734 | +0.90(+1.19%) |
Oct 07, 2015 | 75.33 | 75.41 | 74.84 | 75.02 | 100,149 | -0.08(-0.11%) |
Oct 06, 2015 | 75.14 | 75.76 | 74.92 | 75.11 | 46,273 | -0.30(-0.39%) |
Oct 05, 2015 | 75.54 | 76.47 | 74.99 | 75.40 | 109,387 | +0.20(+0.26%) |
Oct 02, 2015 | 73.77 | 75.60 | 73.07 | 75.21 | 90,547 | +0.73(+0.97%) |
Oct 01, 2015 | 74.76 | 74.93 | 73.69 | 74.48 | 63,177 | -0.21(-0.29%) |
Sep 30, 2015 | 74.79 | 75.21 | 74.38 | 74.70 | 85,903 | +0.48(+0.65%) |
Sep 29, 2015 | 74.38 | 75.09 | 73.83 | 74.21 | 66,097 | -0.14(-0.19%) |
Sep 28, 2015 | 75.85 | 76.21 | 74.23 | 74.35 | 68,781 | -1.63(-2.14%) |
Sep 25, 2015 | 76.53 | 77.00 | 75.52 | 75.98 | 73,963 | -0.05(-0.06%) |
Sep 24, 2015 | 75.94 | 76.29 | 75.54 | 76.03 | 60,484 | -0.51(-0.67%) |
Sep 23, 2015 | 76.10 | 77.35 | 75.76 | 76.54 | 56,793 | +0.43(+0.56%) |
Sep 22, 2015 | 74.71 | 76.39 | 74.57 | 76.11 | 86,176 | +0.62(+0.83%) |
Sep 21, 2015 | 74.87 | 76.00 | 74.38 | 75.49 | 61,175 | +1.14(+1.53%) |
Sep 18, 2015 | 74.09 | 74.64 | 73.71 | 74.35 | 231,984 | -0.49(-0.66%) |
Sep 17, 2015 | 75.34 | 76.14 | 74.80 | 74.85 | 43,793 | -0.66(-0.88%) |
Sep 16, 2015 | 75.63 | 76.13 | 75.19 | 75.51 | 49,741 | +0.05(+0.06%) |
Sep 15, 2015 | 74.96 | 75.77 | 74.74 | 75.46 | 42,677 | +0.49(+0.66%) |
Sep 14, 2015 | 73.88 | 75.04 | 73.65 | 74.97 | 66,866 | +0.64(+0.86%) |
Sep 11, 2015 | 73.54 | 74.34 | 72.97 | 74.33 | 82,453 | +0.51(+0.69%) |
Sep 10, 2015 | 73.18 | 74.46 | 72.63 | 73.81 | 79,519 | +0.38(+0.52%) |
Sep 09, 2015 | 74.17 | 74.38 | 73.31 | 73.43 | 80,607 | -0.18(-0.24%) |
Sep 08, 2015 | 73.45 | 73.69 | 72.95 | 73.61 | 107,577 | +1.21(+1.67%) |
Sep 04, 2015 | 72.26 | 72.40 | 72.40 | 72.40 | 45,235 | -0.73(-0.99%) |
Sep 03, 2015 | 72.76 | 73.72 | 72.72 | 73.12 | 73,268 | +0.47(+0.64%) |
Sep 02, 2015 | 72.80 | 73.31 | 72.14 | 72.66 | 54,747 | +0.51(+0.71%) |
Sep 01, 2015 | 73.10 | 73.47 | 71.97 | 72.15 | 64,067 | -2.10(-2.83%) |
Aug 31, 2015 | 74.25 | 75.10 | 73.77 | 74.25 | 35,774 | -0.72(-0.96%) |
Aug 28, 2015 | 74.33 | 75.28 | 73.80 | 74.97 | 44,487 | +0.45(+0.60%) |
Aug 27, 2015 | 73.75 | 75.23 | 73.69 | 74.52 | 56,194 | +1.19(+1.62%) |
Aug 26, 2015 | 73.11 | 73.92 | 71.72 | 73.33 | 59,992 | +1.52(+2.11%) |
Aug 25, 2015 | 73.74 | 73.74 | 71.72 | 71.81 | 60,144 | -0.28(-0.39%) |
Aug 24, 2015 | 72.64 | 74.04 | 71.29 | 72.09 | 57,832 | -3.12(-4.15%) |
Aug 21, 2015 | 75.57 | 76.66 | 74.76 | 75.21 | 127,170 | -1.11(-1.45%) |
Aug 20, 2015 | 77.51 | 78.00 | 76.28 | 76.32 | 41,667 | -1.82(-2.33%) |
Aug 19, 2015 | 78.97 | 79.01 | 77.64 | 78.14 | 65,280 | -1.10(-1.39%) |
Aug 18, 2015 | 78.55 | 79.56 | 78.53 | 79.24 | 50,070 | +0.48(+0.61%) |
Aug 17, 2015 | 78.16 | 78.76 | 77.40 | 78.76 | 24,729 | +0.28(+0.36%) |
Aug 14, 2015 | 78.14 | 78.70 | 77.95 | 78.48 | 27,138 | +0.16(+0.20%) |
Aug 13, 2015 | 77.82 | 78.79 | 77.76 | 78.32 | 30,838 | +0.36(+0.47%) |
Aug 12, 2015 | 77.78 | 78.15 | 77.07 | 77.95 | 64,390 | -0.71(-0.90%) |
Aug 11, 2015 | 78.85 | 79.23 | 78.22 | 78.66 | 58,683 | -0.68(-0.86%) |
Aug 10, 2015 | 79.95 | 80.11 | 79.15 | 79.34 | 51,849 | -0.38(-0.48%) |
Aug 07, 2015 | 79.70 | 80.20 | 79.11 | 79.72 | 30,747 | -0.22(-0.28%) |
Aug 06, 2015 | 80.65 | 80.65 | 79.23 | 79.95 | 52,852 | -0.62(-0.77%) |
Aug 05, 2015 | 79.41 | 80.86 | 79.08 | 80.57 | 58,049 | +1.41(+1.79%) |
Aug 04, 2015 | 78.54 | 79.45 | 78.54 | 79.16 | 38,129 | +0.75(+0.96%) |