Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 76.19 | 76.84 | 75.93 | 76.78 | 3,551,502 | +1.33(+1.77%) |
Sep 29, 2015 | 75.42 | 75.81 | 75.01 | 75.45 | 3,784,824 | +0.23(+0.31%) |
Sep 28, 2015 | 76.64 | 76.64 | 75.09 | 75.22 | 3,126,767 | -1.80(-2.34%) |
Sep 25, 2015 | 77.53 | 77.70 | 76.66 | 77.02 | 2,261,783 | +0.16(+0.21%) |
Sep 24, 2015 | 76.43 | 77.02 | 75.92 | 76.86 | 2,416,465 | -0.13(-0.17%) |
Sep 23, 2015 | 77.34 | 77.53 | 76.77 | 76.99 | 1,752,099 | -0.20(-0.25%) |
Sep 22, 2015 | 77.13 | 77.49 | 76.73 | 77.18 | 2,237,870 | -1.01(-1.29%) |
Sep 21, 2015 | 78.21 | 78.65 | 77.86 | 78.19 | 2,527,081 | +0.45(+0.58%) |
Sep 18, 2015 | 78.01 | 78.55 | 77.56 | 77.74 | 3,051,735 | -1.55(-1.95%) |
Sep 17, 2015 | 79.46 | 80.55 | 79.10 | 79.29 | 2,890,821 | -0.34(-0.42%) |
Sep 16, 2015 | 78.90 | 79.71 | 78.89 | 79.62 | 2,116,344 | +0.80(+1.02%) |
Sep 15, 2015 | 78.00 | 79.00 | 77.95 | 78.82 | 4,353,449 | +1.06(+1.37%) |
Sep 14, 2015 | 78.04 | 78.04 | 77.54 | 77.76 | 2,844,193 | -0.30(-0.39%) |
Sep 11, 2015 | 77.59 | 78.08 | 77.29 | 78.06 | 1,840,075 | +0.17(+0.22%) |
Sep 10, 2015 | 77.46 | 78.44 | 77.33 | 77.89 | 2,345,224 | +0.32(+0.41%) |
Sep 09, 2015 | 79.42 | 79.52 | 77.43 | 77.57 | 4,428,047 | -1.13(-1.44%) |
Sep 08, 2015 | 78.24 | 78.75 | 77.88 | 78.70 | 3,049,884 | +1.82(+2.36%) |
Sep 04, 2015 | 77.37 | 76.88 | 76.88 | 76.88 | 2,618,798 | -1.27(-1.62%) |
Sep 03, 2015 | 78.29 | 79.11 | 77.89 | 78.15 | 3,695,404 | +0.23(+0.29%) |
Sep 02, 2015 | 77.54 | 77.92 | 76.81 | 77.92 | 3,497,161 | +1.14(+1.48%) |
Sep 01, 2015 | 78.43 | 78.43 | 76.30 | 76.78 | 4,057,982 | -2.43(-3.07%) |
Aug 31, 2015 | 79.21 | 79.59 | 78.67 | 79.21 | 3,974,885 | -0.38(-0.47%) |
Aug 28, 2015 | 79.21 | 79.80 | 79.08 | 79.59 | 3,063,592 | +0.13(+0.16%) |
Aug 27, 2015 | 78.09 | 79.55 | 77.94 | 79.46 | 6,971,949 | +2.14(+2.76%) |
Aug 26, 2015 | 76.93 | 77.46 | 75.19 | 77.32 | 6,160,359 | +2.53(+3.38%) |
Aug 25, 2015 | 76.79 | 76.79 | 74.75 | 74.79 | 5,723,680 | -1.24(-1.64%) |
Aug 24, 2015 | 78.62 | 78.62 | 73.42 | 76.04 | 6,346,354 | -3.37(-4.25%) |
Aug 21, 2015 | 80.88 | 81.30 | 79.40 | 79.41 | 4,856,396 | -2.28(-2.80%) |
Aug 20, 2015 | 82.65 | 82.82 | 81.67 | 81.69 | 1,764,041 | -1.61(-1.94%) |
Aug 19, 2015 | 83.83 | 83.96 | 82.95 | 83.31 | 1,916,321 | -0.91(-1.08%) |
Aug 18, 2015 | 84.28 | 84.44 | 84.07 | 84.22 | 1,535,202 | -0.24(-0.28%) |
Aug 17, 2015 | 83.90 | 84.48 | 83.58 | 84.45 | 1,298,223 | +0.31(+0.37%) |
Aug 14, 2015 | 83.72 | 84.14 | 83.60 | 84.14 | 2,187,248 | +0.39(+0.47%) |
Aug 13, 2015 | 83.91 | 84.04 | 83.56 | 83.75 | 990,087 | -0.20(-0.24%) |
Aug 12, 2015 | 83.30 | 84.05 | 82.62 | 83.95 | 2,907,122 | +0.10(+0.12%) |
Aug 11, 2015 | 83.81 | 83.95 | 83.42 | 83.86 | 1,420,116 | -0.70(-0.83%) |
Aug 10, 2015 | 83.91 | 84.56 | 83.79 | 84.56 | 1,585,909 | +1.21(+1.45%) |
Aug 07, 2015 | 83.57 | 83.64 | 83.07 | 83.35 | 1,475,140 | -0.28(-0.33%) |
Aug 06, 2015 | 83.99 | 83.99 | 83.25 | 83.63 | 1,419,615 | -0.23(-0.27%) |
Aug 05, 2015 | 84.19 | 84.53 | 83.74 | 83.86 | 2,430,746 | +0.21(+0.25%) |
Aug 04, 2015 | 83.96 | 84.11 | 83.47 | 83.64 | 1,784,512 | -0.22(-0.26%) |
Aug 03, 2015 | 84.17 | 84.30 | 83.51 | 83.86 | 4,614,036 | -0.38(-0.45%) |
Jul 31, 2015 | 84.85 | 84.85 | 84.14 | 84.24 | 2,595,605 | -0.36(-0.43%) |
Jul 30, 2015 | 84.37 | 84.67 | 84.19 | 84.60 | 2,866,950 | -0.01(-0.01%) |
Jul 29, 2015 | 83.80 | 84.66 | 83.74 | 84.61 | 1,435,099 | +0.79(+0.95%) |
Jul 28, 2015 | 83.21 | 83.90 | 82.79 | 83.81 | 1,963,744 | +1.02(+1.23%) |
Jul 27, 2015 | 82.92 | 83.09 | 82.53 | 82.80 | 2,185,141 | -0.43(-0.52%) |
Jul 24, 2015 | 84.12 | 84.13 | 83.11 | 83.23 | 1,559,544 | -0.92(-1.10%) |
Jul 23, 2015 | 84.71 | 84.72 | 84.00 | 84.16 | 1,829,198 | -0.40(-0.47%) |
Jul 22, 2015 | 84.44 | 84.72 | 84.42 | 84.56 | 1,648,827 | -0.04(-0.05%) |
Jul 21, 2015 | 84.83 | 85.03 | 84.40 | 84.60 | 2,234,807 | -0.34(-0.40%) |
Jul 20, 2015 | 85.26 | 85.26 | 84.87 | 84.94 | 955,274 | -0.24(-0.28%) |
Jul 17, 2015 | 85.40 | 85.40 | 85.00 | 85.17 | 881,190 | -0.36(-0.42%) |
Jul 16, 2015 | 85.45 | 85.59 | 85.35 | 85.53 | 2,247,942 | +0.51(+0.60%) |
Jul 15, 2015 | 85.25 | 85.30 | 84.81 | 85.03 | 812,273 | -0.12(-0.14%) |
Jul 14, 2015 | 84.76 | 85.27 | 84.60 | 85.15 | 1,120,467 | +0.36(+0.42%) |
Jul 13, 2015 | 84.57 | 84.85 | 84.53 | 84.79 | 1,093,745 | +0.79(+0.95%) |
Jul 10, 2015 | 84.04 | 84.31 | 83.71 | 83.99 | 1,259,007 | +0.78(+0.93%) |
Jul 09, 2015 | 83.85 | 84.17 | 83.18 | 83.22 | 1,880,807 | +0.20(+0.24%) |
Jul 08, 2015 | 83.67 | 83.94 | 82.86 | 83.02 | 2,328,502 | -1.40(-1.66%) |
Jul 07, 2015 | 83.99 | 84.51 | 82.82 | 84.42 | 3,675,822 | +0.57(+0.68%) |
Jul 06, 2015 | 83.52 | 84.23 | 83.42 | 83.85 | 1,636,970 | -0.43(-0.51%) |
Jul 02, 2015 | 84.54 | 84.27 | 84.27 | 84.27 | 1,313,980 | -0.09(-0.10%) |