Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 75.03 | 77.05 | 75.03 | 76.46 | 657,617 | +1.62(+2.17%) |
Oct 29, 2015 | 75.71 | 77.86 | 73.73 | 74.83 | 755,021 | -0.72(-0.96%) |
Oct 28, 2015 | 74.02 | 75.66 | 73.72 | 75.56 | 583,926 | +1.50(+2.03%) |
Oct 27, 2015 | 74.77 | 75.23 | 73.42 | 74.05 | 551,065 | -0.82(-1.10%) |
Oct 26, 2015 | 75.01 | 75.59 | 74.57 | 74.87 | 677,294 | -0.24(-0.32%) |
Oct 23, 2015 | 75.36 | 75.60 | 74.70 | 75.11 | 311,534 | +0.19(+0.26%) |
Oct 22, 2015 | 74.08 | 75.24 | 74.08 | 74.92 | 408,090 | +1.24(+1.68%) |
Oct 21, 2015 | 74.02 | 74.24 | 73.46 | 73.68 | 449,839 | -0.15(-0.21%) |
Oct 20, 2015 | 73.71 | 74.16 | 73.61 | 73.83 | 332,881 | +0.05(+0.07%) |
Oct 19, 2015 | 72.97 | 73.83 | 72.93 | 73.79 | 355,698 | +0.72(+0.99%) |
Oct 16, 2015 | 72.97 | 73.43 | 72.48 | 73.06 | 478,940 | +0.25(+0.34%) |
Oct 15, 2015 | 72.33 | 72.97 | 72.14 | 72.81 | 529,891 | +0.56(+0.78%) |
Oct 14, 2015 | 73.16 | 73.39 | 72.10 | 72.25 | 439,674 | -1.11(-1.51%) |
Oct 13, 2015 | 73.46 | 74.14 | 73.21 | 73.36 | 408,305 | -0.28(-0.38%) |
Oct 12, 2015 | 72.81 | 73.74 | 72.63 | 73.64 | 306,079 | +0.76(+1.05%) |
Oct 09, 2015 | 72.70 | 73.22 | 72.35 | 72.88 | 405,429 | +0.30(+0.41%) |
Oct 08, 2015 | 71.37 | 72.64 | 71.37 | 72.58 | 507,627 | +0.96(+1.34%) |
Oct 07, 2015 | 71.78 | 72.03 | 71.30 | 71.62 | 845,817 | +0.23(+0.32%) |
Oct 06, 2015 | 72.35 | 72.64 | 71.18 | 71.40 | 957,521 | -1.21(-1.67%) |
Oct 05, 2015 | 71.53 | 73.07 | 71.33 | 72.61 | 1,104,720 | +1.05(+1.46%) |
Oct 02, 2015 | 69.32 | 71.57 | 69.32 | 71.57 | 621,372 | +1.46(+2.09%) |
Oct 01, 2015 | 70.21 | 71.01 | 69.16 | 70.10 | 598,716 | -0.12(-0.17%) |
Sep 30, 2015 | 69.47 | 70.39 | 69.12 | 70.22 | 793,150 | +1.40(+2.03%) |
Sep 29, 2015 | 68.64 | 69.02 | 68.20 | 68.82 | 653,626 | +0.39(+0.56%) |
Sep 28, 2015 | 69.66 | 69.72 | 68.23 | 68.44 | 395,566 | -1.38(-1.97%) |
Sep 25, 2015 | 69.85 | 70.65 | 69.51 | 69.81 | 495,302 | +0.31(+0.45%) |
Sep 24, 2015 | 68.99 | 69.62 | 68.22 | 69.50 | 433,317 | +0.18(+0.27%) |
Sep 23, 2015 | 69.44 | 69.81 | 68.89 | 69.32 | 317,322 | +0.12(+0.17%) |
Sep 22, 2015 | 70.22 | 70.29 | 68.80 | 69.20 | 532,470 | -1.75(-2.47%) |
Sep 21, 2015 | 69.97 | 71.29 | 69.38 | 70.95 | 1,037,640 | +1.62(+2.33%) |
Sep 18, 2015 | 70.90 | 71.09 | 69.23 | 69.33 | 1,162,595 | -2.34(-3.26%) |
Sep 17, 2015 | 70.60 | 72.40 | 70.37 | 71.67 | 801,683 | +1.15(+1.63%) |
Sep 16, 2015 | 69.54 | 70.71 | 69.54 | 70.52 | 918,376 | +1.06(+1.52%) |
Sep 15, 2015 | 67.14 | 69.54 | 67.07 | 69.46 | 856,749 | +2.35(+3.51%) |
Sep 14, 2015 | 67.68 | 68.20 | 66.70 | 67.11 | 874,452 | +0.48(+0.72%) |
Sep 11, 2015 | 66.12 | 66.84 | 66.12 | 66.63 | 573,812 | +0.25(+0.37%) |
Sep 10, 2015 | 66.32 | 67.16 | 66.13 | 66.38 | 570,389 | -0.40(-0.60%) |
Sep 09, 2015 | 68.28 | 68.36 | 66.62 | 66.78 | 502,030 | -1.01(-1.49%) |
Sep 08, 2015 | 67.92 | 68.36 | 66.86 | 67.79 | 599,750 | +0.54(+0.80%) |
Sep 04, 2015 | 67.49 | 67.25 | 67.25 | 67.25 | 226,831 | -1.01(-1.48%) |
Sep 03, 2015 | 68.27 | 69.09 | 67.94 | 68.26 | 363,889 | +0.42(+0.61%) |
Sep 02, 2015 | 67.60 | 67.94 | 66.82 | 67.84 | 397,591 | +0.78(+1.16%) |
Sep 01, 2015 | 68.17 | 68.43 | 66.67 | 67.07 | 585,664 | -2.02(-2.92%) |
Aug 31, 2015 | 68.44 | 69.37 | 68.35 | 69.09 | 823,583 | +0.19(+0.28%) |
Aug 28, 2015 | 69.14 | 69.65 | 68.51 | 68.89 | 757,959 | -0.67(-0.97%) |
Aug 27, 2015 | 69.21 | 69.83 | 68.63 | 69.57 | 710,674 | +0.83(+1.21%) |
Aug 26, 2015 | 68.48 | 68.93 | 66.96 | 68.73 | 639,889 | +1.42(+2.10%) |
Aug 25, 2015 | 68.85 | 69.49 | 67.22 | 67.32 | 741,099 | -0.88(-1.29%) |
Aug 24, 2015 | 67.20 | 69.93 | 66.00 | 68.20 | 1,108,338 | -2.50(-3.54%) |
Aug 21, 2015 | 71.88 | 72.69 | 70.65 | 70.70 | 533,721 | -1.99(-2.74%) |
Aug 20, 2015 | 72.31 | 73.04 | 71.94 | 72.69 | 474,874 | +0.00(+0.00%) |
Aug 19, 2015 | 74.29 | 74.54 | 71.96 | 72.69 | 922,714 | -1.99(-2.67%) |
Aug 18, 2015 | 74.78 | 75.09 | 74.47 | 74.69 | 327,781 | -0.41(-0.54%) |
Aug 17, 2015 | 74.21 | 75.11 | 74.09 | 75.09 | 341,593 | +0.43(+0.58%) |
Aug 14, 2015 | 74.40 | 75.00 | 74.06 | 74.66 | 519,769 | +0.22(+0.30%) |
Aug 13, 2015 | 73.76 | 74.64 | 73.64 | 74.44 | 685,439 | +0.54(+0.74%) |
Aug 12, 2015 | 72.61 | 73.97 | 72.61 | 73.89 | 1,043,212 | +1.11(+1.53%) |
Aug 11, 2015 | 72.33 | 73.37 | 71.93 | 72.78 | 485,766 | -0.16(-0.22%) |
Aug 10, 2015 | 72.67 | 73.47 | 72.25 | 72.94 | 517,014 | +0.70(+0.97%) |
Aug 07, 2015 | 71.66 | 72.52 | 71.66 | 72.24 | 468,583 | +0.08(+0.11%) |
Aug 06, 2015 | 73.05 | 73.05 | 71.70 | 72.16 | 555,718 | -0.70(-0.96%) |
Aug 05, 2015 | 72.17 | 73.45 | 72.12 | 72.85 | 580,820 | +1.04(+1.45%) |
Aug 04, 2015 | 71.50 | 72.30 | 71.23 | 71.81 | 512,487 | +0.34(+0.47%) |