Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 72.13 | 75.10 | 71.64 | 74.80 | 1,615,223 | +2.55(+3.53%) |
Oct 29, 2015 | 67.67 | 73.35 | 67.67 | 72.25 | 4,379,949 | -1.01(-1.38%) |
Oct 28, 2015 | 71.42 | 74.11 | 70.93 | 73.26 | 1,780,301 | +1.79(+2.50%) |
Oct 27, 2015 | 72.87 | 73.05 | 71.34 | 71.48 | 1,157,552 | -1.61(-2.21%) |
Oct 26, 2015 | 72.02 | 73.40 | 71.61 | 73.09 | 801,993 | +1.08(+1.50%) |
Oct 23, 2015 | 73.67 | 73.67 | 70.69 | 72.01 | 1,707,725 | -1.23(-1.67%) |
Oct 22, 2015 | 75.43 | 75.43 | 72.46 | 73.24 | 932,340 | -0.71(-0.96%) |
Oct 21, 2015 | 74.59 | 75.24 | 73.85 | 73.94 | 1,033,428 | -0.61(-0.82%) |
Oct 20, 2015 | 74.08 | 75.20 | 74.03 | 74.55 | 720,658 | +0.44(+0.60%) |
Oct 19, 2015 | 73.63 | 74.69 | 73.16 | 74.11 | 739,277 | +0.56(+0.76%) |
Oct 16, 2015 | 74.03 | 74.29 | 73.10 | 73.55 | 833,098 | -0.21(-0.28%) |
Oct 15, 2015 | 74.32 | 74.79 | 72.64 | 73.75 | 1,277,294 | -0.60(-0.81%) |
Oct 14, 2015 | 76.03 | 76.27 | 73.94 | 74.36 | 655,874 | -1.17(-1.55%) |
Oct 13, 2015 | 75.79 | 76.29 | 75.13 | 75.52 | 778,241 | -0.53(-0.69%) |
Oct 12, 2015 | 76.61 | 77.04 | 75.81 | 76.05 | 613,078 | -0.35(-0.46%) |
Oct 09, 2015 | 77.21 | 77.83 | 76.26 | 76.41 | 443,520 | -0.96(-1.24%) |
Oct 08, 2015 | 76.19 | 77.73 | 76.04 | 77.37 | 512,674 | +1.20(+1.58%) |
Oct 07, 2015 | 75.41 | 76.17 | 74.72 | 76.17 | 767,695 | +1.13(+1.50%) |
Oct 06, 2015 | 75.78 | 76.31 | 74.83 | 75.04 | 626,453 | -0.78(-1.03%) |
Oct 05, 2015 | 75.34 | 76.28 | 75.04 | 75.82 | 979,188 | +0.95(+1.28%) |
Oct 02, 2015 | 72.96 | 74.89 | 72.02 | 74.87 | 894,860 | +1.14(+1.54%) |
Oct 01, 2015 | 74.87 | 74.90 | 72.88 | 73.73 | 879,990 | -0.87(-1.17%) |
Sep 30, 2015 | 72.84 | 74.78 | 72.59 | 74.60 | 713,093 | +2.44(+3.39%) |
Sep 29, 2015 | 73.72 | 73.82 | 71.79 | 72.16 | 1,297,155 | -1.58(-2.14%) |
Sep 28, 2015 | 76.77 | 77.27 | 73.56 | 73.74 | 1,217,990 | -3.46(-4.48%) |
Sep 25, 2015 | 77.83 | 78.03 | 76.80 | 77.20 | 733,171 | -0.08(-0.11%) |
Sep 24, 2015 | 79.06 | 79.06 | 76.99 | 77.28 | 856,448 | -2.10(-2.64%) |
Sep 23, 2015 | 80.20 | 80.59 | 78.76 | 79.38 | 536,696 | -0.49(-0.62%) |
Sep 22, 2015 | 79.94 | 80.55 | 79.20 | 79.87 | 441,711 | -1.07(-1.32%) |
Sep 21, 2015 | 80.13 | 81.77 | 79.97 | 80.94 | 589,381 | +0.99(+1.24%) |
Sep 18, 2015 | 79.10 | 80.34 | 78.86 | 79.95 | 905,003 | +0.13(+0.16%) |
Sep 17, 2015 | 80.63 | 80.88 | 79.66 | 79.82 | 495,782 | -0.81(-1.01%) |
Sep 16, 2015 | 79.02 | 81.17 | 78.19 | 80.64 | 899,446 | -0.16(-0.20%) |
Sep 15, 2015 | 80.49 | 81.19 | 79.85 | 80.80 | 365,887 | +0.68(+0.85%) |
Sep 14, 2015 | 80.39 | 80.82 | 79.78 | 80.12 | 374,466 | -0.26(-0.32%) |
Sep 11, 2015 | 79.64 | 80.99 | 79.00 | 80.37 | 558,144 | +0.50(+0.63%) |
Sep 10, 2015 | 78.38 | 80.59 | 78.32 | 79.87 | 839,711 | +1.14(+1.45%) |
Sep 09, 2015 | 80.52 | 81.00 | 78.46 | 78.73 | 824,933 | -1.21(-1.51%) |
Sep 08, 2015 | 81.06 | 81.34 | 79.48 | 79.94 | 764,077 | -0.07(-0.09%) |
Sep 04, 2015 | 79.84 | 80.01 | 80.01 | 80.01 | 473,959 | -0.44(-0.55%) |
Sep 03, 2015 | 81.28 | 82.04 | 80.17 | 80.45 | 637,793 | -0.43(-0.53%) |
Sep 02, 2015 | 80.06 | 81.29 | 80.06 | 80.88 | 470,340 | +1.42(+1.79%) |
Sep 01, 2015 | 80.03 | 81.19 | 79.10 | 79.46 | 502,959 | -1.46(-1.80%) |
Aug 31, 2015 | 81.06 | 82.16 | 80.66 | 80.92 | 563,590 | -0.19(-0.23%) |
Aug 28, 2015 | 80.14 | 81.52 | 79.94 | 81.10 | 449,869 | +0.31(+0.39%) |
Aug 27, 2015 | 80.15 | 81.24 | 79.37 | 80.79 | 672,623 | +1.17(+1.46%) |
Aug 26, 2015 | 79.24 | 80.19 | 77.22 | 79.63 | 1,047,126 | +1.75(+2.25%) |
Aug 25, 2015 | 78.23 | 80.11 | 77.70 | 77.88 | 1,040,643 | +1.19(+1.55%) |
Aug 24, 2015 | 75.71 | 78.77 | 74.33 | 76.69 | 1,000,732 | -1.66(-2.12%) |
Aug 21, 2015 | 79.97 | 80.39 | 78.08 | 78.34 | 885,995 | -2.14(-2.66%) |
Aug 20, 2015 | 80.26 | 81.21 | 79.35 | 80.49 | 1,130,829 | -0.67(-0.82%) |
Aug 19, 2015 | 81.07 | 81.61 | 80.23 | 81.15 | 600,548 | +0.07(+0.08%) |
Aug 18, 2015 | 81.61 | 82.53 | 80.95 | 81.09 | 546,636 | -0.46(-0.56%) |
Aug 17, 2015 | 81.42 | 82.10 | 80.64 | 81.55 | 521,124 | +0.01(+0.01%) |
Aug 14, 2015 | 80.66 | 81.79 | 80.37 | 81.54 | 453,734 | +1.00(+1.24%) |
Aug 13, 2015 | 80.61 | 81.41 | 80.31 | 80.54 | 363,471 | +0.06(+0.07%) |
Aug 12, 2015 | 80.48 | 80.78 | 78.90 | 80.48 | 701,109 | -0.33(-0.41%) |
Aug 11, 2015 | 80.48 | 81.10 | 79.77 | 80.81 | 643,529 | -0.44(-0.54%) |
Aug 10, 2015 | 81.30 | 81.51 | 80.50 | 81.24 | 777,977 | +0.25(+0.31%) |
Aug 07, 2015 | 80.30 | 81.15 | 79.66 | 80.99 | 813,670 | +0.50(+0.62%) |
Aug 06, 2015 | 82.91 | 83.49 | 80.05 | 80.49 | 1,125,492 | -2.69(-3.23%) |
Aug 05, 2015 | 82.93 | 84.12 | 82.45 | 83.17 | 707,849 | +0.78(+0.95%) |
Aug 04, 2015 | 83.21 | 83.30 | 82.11 | 82.39 | 708,430 | -0.29(-0.35%) |