Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 74.09 | 74.87 | 73.94 | 74.81 | 142,403 | +1.46(+2.00%) |
Sep 29, 2015 | 73.25 | 73.87 | 72.86 | 73.35 | 117,272 | +0.21(+0.28%) |
Sep 28, 2015 | 75.20 | 75.20 | 72.98 | 73.14 | 126,483 | -2.54(-3.35%) |
Sep 25, 2015 | 76.57 | 76.57 | 75.27 | 75.68 | 84,519 | -0.27(-0.36%) |
Sep 24, 2015 | 75.56 | 76.08 | 74.45 | 75.95 | 127,609 | -0.07(-0.09%) |
Sep 23, 2015 | 77.71 | 77.71 | 75.91 | 76.02 | 70,871 | -1.47(-1.89%) |
Sep 22, 2015 | 78.12 | 78.12 | 76.92 | 77.48 | 75,883 | -1.49(-1.89%) |
Sep 21, 2015 | 79.27 | 79.70 | 78.86 | 78.97 | 296,339 | +0.18(+0.22%) |
Sep 18, 2015 | 79.32 | 79.60 | 78.58 | 78.80 | 78,262 | -1.45(-1.80%) |
Sep 17, 2015 | 80.69 | 81.60 | 80.23 | 80.25 | 132,872 | -0.50(-0.62%) |
Sep 16, 2015 | 79.60 | 80.74 | 79.55 | 80.74 | 102,336 | +1.20(+1.50%) |
Sep 15, 2015 | 78.95 | 79.71 | 78.91 | 79.55 | 67,052 | +0.74(+0.94%) |
Sep 14, 2015 | 79.74 | 79.74 | 78.71 | 78.81 | 45,948 | -0.92(-1.15%) |
Sep 11, 2015 | 79.61 | 79.81 | 79.17 | 79.72 | 89,456 | -0.20(-0.25%) |
Sep 10, 2015 | 79.83 | 80.48 | 79.56 | 79.93 | 89,854 | +0.05(+0.06%) |
Sep 09, 2015 | 81.15 | 81.66 | 79.83 | 79.88 | 92,280 | -0.64(-0.79%) |
Sep 08, 2015 | 79.92 | 80.56 | 79.56 | 80.52 | 107,372 | +1.84(+2.34%) |
Sep 04, 2015 | 78.20 | 78.67 | 78.67 | 78.67 | 81,112 | -1.48(-1.85%) |
Sep 03, 2015 | 79.93 | 80.99 | 79.92 | 80.15 | 84,560 | +0.54(+0.68%) |
Sep 02, 2015 | 79.55 | 80.19 | 78.53 | 79.61 | 214,451 | +0.85(+1.08%) |
Sep 01, 2015 | 80.38 | 80.38 | 78.20 | 78.76 | 139,266 | -2.43(-2.99%) |
Aug 31, 2015 | 80.97 | 81.69 | 80.22 | 81.19 | 365,641 | -0.29(-0.35%) |
Aug 28, 2015 | 80.86 | 81.77 | 80.80 | 81.48 | 60,046 | +0.47(+0.58%) |
Aug 27, 2015 | 78.92 | 81.39 | 78.92 | 81.00 | 146,900 | +2.90(+3.71%) |
Aug 26, 2015 | 77.05 | 78.24 | 76.61 | 78.11 | 116,425 | +1.85(+2.43%) |
Aug 25, 2015 | 78.35 | 79.69 | 76.25 | 76.25 | 1,508,233 | -1.32(-1.70%) |
Aug 24, 2015 | 75.12 | 80.25 | 74.97 | 77.58 | 235,179 | -3.30(-4.08%) |
Aug 21, 2015 | 82.50 | 82.50 | 80.87 | 80.88 | 137,224 | -2.08(-2.51%) |
Aug 20, 2015 | 83.98 | 84.09 | 82.94 | 82.96 | 116,125 | -1.50(-1.77%) |
Aug 19, 2015 | 85.18 | 85.18 | 84.07 | 84.46 | 68,137 | -1.05(-1.22%) |
Aug 18, 2015 | 85.98 | 86.05 | 85.44 | 85.50 | 41,998 | -0.66(-0.76%) |
Aug 17, 2015 | 85.36 | 86.16 | 85.04 | 86.16 | 50,582 | +0.61(+0.71%) |
Aug 14, 2015 | 85.12 | 85.61 | 85.09 | 85.55 | 46,468 | +0.52(+0.61%) |
Aug 13, 2015 | 85.16 | 85.39 | 84.82 | 85.03 | 51,539 | -0.24(-0.28%) |
Aug 12, 2015 | 84.67 | 85.40 | 84.20 | 85.27 | 74,779 | +0.12(+0.14%) |
Aug 11, 2015 | 85.89 | 85.89 | 84.88 | 85.16 | 84,117 | -1.62(-1.86%) |
Aug 10, 2015 | 85.09 | 86.77 | 85.01 | 86.77 | 53,220 | +2.18(+2.58%) |
Aug 07, 2015 | 85.60 | 85.75 | 84.50 | 84.59 | 91,723 | -1.20(-1.39%) |
Aug 06, 2015 | 86.19 | 86.37 | 85.66 | 85.79 | 93,640 | -0.28(-0.32%) |
Aug 05, 2015 | 86.29 | 86.97 | 85.82 | 86.06 | 84,700 | +0.48(+0.56%) |
Aug 04, 2015 | 85.38 | 86.15 | 85.38 | 85.58 | 68,211 | +0.35(+0.40%) |
Aug 03, 2015 | 85.93 | 86.02 | 84.81 | 85.24 | 68,278 | -0.67(-0.78%) |
Jul 31, 2015 | 86.50 | 86.65 | 85.82 | 85.91 | 105,728 | -0.26(-0.30%) |
Jul 30, 2015 | 85.89 | 86.17 | 85.80 | 86.17 | 48,594 | +0.33(+0.38%) |
Jul 29, 2015 | 85.30 | 86.02 | 84.90 | 85.85 | 48,449 | +0.91(+1.07%) |
Jul 28, 2015 | 83.34 | 85.12 | 83.02 | 84.94 | 166,384 | +1.76(+2.12%) |
Jul 27, 2015 | 83.59 | 84.08 | 82.98 | 83.18 | 127,795 | -0.90(-1.07%) |
Jul 24, 2015 | 85.98 | 85.98 | 83.64 | 84.08 | 64,316 | -1.77(-2.06%) |
Jul 23, 2015 | 87.32 | 87.32 | 85.79 | 85.85 | 56,055 | -1.19(-1.36%) |
Jul 22, 2015 | 87.10 | 87.47 | 86.83 | 87.03 | 53,657 | -0.31(-0.36%) |
Jul 21, 2015 | 87.90 | 88.49 | 87.18 | 87.34 | 72,765 | -0.52(-0.59%) |
Jul 20, 2015 | 89.41 | 89.41 | 87.77 | 87.87 | 133,986 | -0.81(-0.91%) |
Jul 17, 2015 | 89.36 | 89.36 | 88.30 | 88.67 | 51,751 | -0.77(-0.87%) |
Jul 16, 2015 | 89.84 | 89.84 | 89.28 | 89.45 | 68,468 | -0.22(-0.24%) |
Jul 15, 2015 | 90.43 | 90.43 | 89.53 | 89.67 | 58,927 | -0.89(-0.99%) |
Jul 14, 2015 | 90.05 | 90.72 | 89.86 | 90.56 | 51,294 | +0.44(+0.49%) |
Jul 13, 2015 | 89.47 | 90.12 | 89.47 | 90.12 | 40,254 | +1.06(+1.19%) |
Jul 10, 2015 | 88.66 | 89.13 | 88.55 | 89.06 | 49,307 | +1.26(+1.44%) |
Jul 09, 2015 | 88.52 | 88.77 | 87.78 | 87.80 | 41,931 | +0.20(+0.23%) |
Jul 08, 2015 | 89.00 | 89.00 | 87.50 | 87.60 | 72,171 | -1.98(-2.21%) |
Jul 07, 2015 | 89.89 | 89.89 | 88.04 | 89.58 | 85,484 | -0.24(-0.26%) |
Jul 06, 2015 | 89.93 | 90.70 | 89.44 | 89.81 | 87,692 | -0.84(-0.93%) |
Jul 02, 2015 | 91.13 | 90.65 | 90.65 | 90.65 | 40,140 | -0.23(-0.25%) |