Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 70.15 | 70.50 | 69.84 | 70.46 | 203,058 | +1.14(+1.65%) |
Sep 29, 2015 | 69.39 | 69.49 | 69.02 | 69.32 | 228,955 | -0.17(-0.25%) |
Sep 28, 2015 | 70.19 | 70.30 | 69.33 | 69.49 | 263,591 | -0.96(-1.36%) |
Sep 25, 2015 | 71.06 | 71.40 | 70.15 | 70.44 | 434,881 | +0.15(+0.21%) |
Sep 24, 2015 | 69.84 | 70.39 | 69.62 | 70.29 | 174,310 | -0.10(-0.14%) |
Sep 23, 2015 | 70.96 | 70.96 | 70.37 | 70.39 | 225,820 | -0.52(-0.73%) |
Sep 22, 2015 | 70.91 | 71.01 | 70.42 | 70.91 | 265,110 | -1.18(-1.64%) |
Sep 21, 2015 | 71.95 | 72.11 | 71.65 | 72.09 | 421,440 | +0.12(+0.17%) |
Sep 18, 2015 | 72.39 | 72.66 | 71.87 | 71.97 | 95,640 | -0.83(-1.15%) |
Sep 17, 2015 | 72.46 | 73.68 | 72.40 | 72.80 | 140,903 | +0.26(+0.36%) |
Sep 16, 2015 | 72.09 | 72.63 | 72.01 | 72.54 | 154,218 | +0.78(+1.09%) |
Sep 15, 2015 | 71.32 | 71.81 | 71.18 | 71.76 | 145,427 | +0.40(+0.56%) |
Sep 14, 2015 | 71.41 | 71.46 | 71.18 | 71.36 | 123,949 | -0.52(-0.72%) |
Sep 11, 2015 | 71.40 | 71.88 | 71.27 | 71.88 | 211,482 | +0.22(+0.30%) |
Sep 10, 2015 | 71.20 | 71.87 | 71.12 | 71.66 | 357,229 | +0.93(+1.31%) |
Sep 09, 2015 | 71.88 | 71.88 | 70.73 | 70.73 | 314,165 | -0.46(-0.65%) |
Sep 08, 2015 | 71.12 | 71.30 | 70.83 | 71.20 | 144,042 | +1.57(+2.25%) |
Sep 04, 2015 | 70.35 | 69.63 | 69.63 | 69.63 | 114,366 | -1.41(-1.98%) |
Sep 03, 2015 | 71.02 | 71.54 | 70.86 | 71.03 | 132,810 | +0.24(+0.34%) |
Sep 02, 2015 | 70.90 | 71.29 | 70.22 | 70.79 | 1,251,786 | +0.60(+0.85%) |
Sep 01, 2015 | 71.41 | 71.41 | 70.02 | 70.20 | 200,274 | -1.93(-2.68%) |
Aug 31, 2015 | 71.65 | 72.27 | 71.50 | 72.13 | 137,916 | +0.10(+0.14%) |
Aug 28, 2015 | 71.72 | 72.34 | 71.66 | 72.03 | 675,815 | -0.34(-0.47%) |
Aug 27, 2015 | 71.47 | 72.41 | 71.37 | 72.37 | 156,335 | +1.69(+2.40%) |
Aug 26, 2015 | 69.71 | 71.31 | 69.52 | 70.68 | 234,008 | +1.59(+2.30%) |
Aug 25, 2015 | 69.30 | 71.11 | 68.84 | 69.09 | 305,115 | +0.47(+0.69%) |
Aug 24, 2015 | 70.25 | 70.25 | 65.70 | 68.62 | 576,420 | -2.33(-3.28%) |
Aug 21, 2015 | 72.60 | 72.66 | 70.94 | 70.94 | 358,755 | -1.95(-2.67%) |
Aug 20, 2015 | 73.85 | 73.85 | 72.89 | 72.89 | 187,187 | -1.70(-2.28%) |
Aug 19, 2015 | 74.60 | 74.85 | 74.06 | 74.59 | 132,027 | -0.56(-0.74%) |
Aug 18, 2015 | 75.36 | 75.48 | 75.05 | 75.15 | 85,248 | -0.58(-0.77%) |
Aug 17, 2015 | 75.39 | 75.73 | 75.17 | 75.73 | 144,096 | -0.26(-0.34%) |
Aug 14, 2015 | 75.60 | 76.02 | 75.60 | 75.98 | 100,426 | +0.41(+0.54%) |
Aug 13, 2015 | 75.56 | 75.75 | 75.36 | 75.57 | 65,279 | +0.00(+0.00%) |
Aug 12, 2015 | 75.19 | 75.60 | 74.78 | 75.57 | 98,626 | -0.38(-0.50%) |
Aug 11, 2015 | 75.67 | 76.52 | 75.51 | 75.95 | 96,580 | -1.17(-1.52%) |
Aug 10, 2015 | 76.11 | 77.13 | 75.90 | 77.13 | 138,621 | +1.34(+1.77%) |
Aug 07, 2015 | 75.75 | 75.83 | 75.40 | 75.78 | 139,453 | -0.18(-0.23%) |
Aug 06, 2015 | 76.24 | 76.24 | 75.80 | 75.96 | 171,283 | -0.32(-0.42%) |
Aug 05, 2015 | 76.60 | 76.69 | 76.19 | 76.28 | 245,885 | +0.27(+0.36%) |
Aug 04, 2015 | 76.26 | 76.51 | 75.95 | 76.00 | 341,118 | +0.04(+0.05%) |
Aug 03, 2015 | 76.34 | 76.34 | 75.78 | 75.97 | 168,305 | -0.51(-0.67%) |
Jul 31, 2015 | 76.78 | 76.92 | 76.27 | 76.48 | 99,130 | +0.37(+0.49%) |
Jul 30, 2015 | 75.94 | 76.11 | 75.51 | 76.11 | 110,267 | -0.31(-0.40%) |
Jul 29, 2015 | 76.00 | 76.51 | 75.95 | 76.41 | 145,147 | +0.32(+0.42%) |
Jul 28, 2015 | 75.63 | 76.14 | 75.36 | 76.10 | 263,002 | +1.00(+1.33%) |
Jul 27, 2015 | 75.79 | 75.83 | 75.00 | 75.10 | 220,055 | -1.41(-1.85%) |
Jul 24, 2015 | 77.03 | 77.03 | 76.31 | 76.51 | 65,948 | -0.60(-0.78%) |
Jul 23, 2015 | 77.37 | 77.69 | 76.92 | 77.12 | 108,104 | -0.18(-0.23%) |
Jul 22, 2015 | 77.30 | 77.47 | 77.23 | 77.30 | 144,852 | -0.54(-0.70%) |
Jul 21, 2015 | 77.82 | 77.99 | 77.68 | 77.84 | 93,736 | -0.05(-0.06%) |
Jul 20, 2015 | 78.02 | 78.14 | 77.76 | 77.88 | 129,900 | -0.15(-0.19%) |
Jul 17, 2015 | 78.20 | 78.28 | 77.88 | 78.03 | 82,706 | -0.11(-0.14%) |
Jul 16, 2015 | 78.12 | 78.28 | 77.94 | 78.14 | 89,362 | +0.49(+0.63%) |
Jul 15, 2015 | 77.89 | 77.94 | 77.36 | 77.65 | 110,243 | -0.38(-0.49%) |
Jul 14, 2015 | 77.76 | 78.20 | 77.64 | 78.03 | 78,286 | +0.38(+0.49%) |
Jul 13, 2015 | 77.81 | 77.88 | 77.30 | 77.65 | 278,567 | +0.44(+0.57%) |
Jul 10, 2015 | 76.72 | 78.76 | 76.71 | 77.21 | 112,208 | +1.72(+2.28%) |
Jul 09, 2015 | 76.28 | 76.34 | 75.25 | 75.49 | 280,068 | +0.97(+1.31%) |
Jul 08, 2015 | 75.68 | 75.68 | 74.37 | 74.51 | 216,860 | -1.92(-2.52%) |
Jul 07, 2015 | 76.25 | 76.52 | 75.17 | 76.44 | 294,417 | -0.58(-0.75%) |
Jul 06, 2015 | 76.96 | 77.22 | 76.75 | 77.02 | 381,050 | -1.80(-2.29%) |
Jul 02, 2015 | 78.95 | 78.82 | 78.82 | 78.82 | 188,756 | -0.04(-0.05%) |