Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 73.45 | 74.66 | 72.93 | 74.13 | 1,925,766 | +1.77(+2.44%) |
Sep 29, 2015 | 72.00 | 72.53 | 70.40 | 72.37 | 2,654,109 | +0.55(+0.77%) |
Sep 28, 2015 | 73.10 | 73.85 | 71.76 | 71.81 | 1,758,978 | -2.01(-2.73%) |
Sep 25, 2015 | 72.97 | 74.69 | 72.55 | 73.83 | 3,103,241 | +1.42(+1.97%) |
Sep 24, 2015 | 72.50 | 73.17 | 71.22 | 72.40 | 1,602,656 | -0.61(-0.83%) |
Sep 23, 2015 | 73.06 | 73.49 | 72.30 | 73.01 | 2,042,220 | +0.20(+0.28%) |
Sep 22, 2015 | 73.77 | 73.84 | 71.54 | 72.81 | 2,623,697 | -1.83(-2.45%) |
Sep 21, 2015 | 75.97 | 77.09 | 74.09 | 74.64 | 1,956,776 | -1.21(-1.60%) |
Sep 18, 2015 | 75.67 | 77.25 | 75.54 | 75.85 | 1,780,171 | -0.63(-0.83%) |
Sep 17, 2015 | 77.49 | 77.67 | 75.70 | 76.48 | 1,604,626 | -0.85(-1.10%) |
Sep 16, 2015 | 76.03 | 77.66 | 75.82 | 77.33 | 1,222,479 | +1.28(+1.69%) |
Sep 15, 2015 | 75.94 | 76.66 | 75.00 | 76.05 | 795,692 | +0.34(+0.45%) |
Sep 14, 2015 | 77.01 | 77.01 | 75.44 | 75.71 | 1,110,268 | -1.63(-2.10%) |
Sep 11, 2015 | 75.97 | 77.43 | 75.53 | 77.33 | 952,469 | +1.12(+1.47%) |
Sep 10, 2015 | 75.05 | 76.82 | 74.78 | 76.22 | 1,037,169 | +0.78(+1.04%) |
Sep 09, 2015 | 76.16 | 77.03 | 75.27 | 75.44 | 1,178,675 | -0.49(-0.65%) |
Sep 08, 2015 | 74.79 | 76.04 | 74.09 | 75.93 | 807,568 | +2.79(+3.81%) |
Sep 04, 2015 | 72.99 | 73.14 | 73.14 | 73.14 | 865,555 | -0.67(-0.91%) |
Sep 03, 2015 | 73.85 | 75.32 | 73.17 | 73.81 | 1,775,657 | +0.23(+0.31%) |
Sep 02, 2015 | 73.48 | 73.98 | 72.46 | 73.58 | 1,628,895 | +1.28(+1.78%) |
Sep 01, 2015 | 73.21 | 74.13 | 71.83 | 72.30 | 1,399,402 | -2.71(-3.61%) |
Aug 31, 2015 | 74.85 | 76.09 | 74.55 | 75.00 | 1,345,175 | -0.07(-0.09%) |
Aug 28, 2015 | 76.44 | 76.73 | 74.44 | 75.08 | 1,873,215 | -1.52(-1.99%) |
Aug 27, 2015 | 75.43 | 78.21 | 74.84 | 76.60 | 1,690,925 | +1.83(+2.45%) |
Aug 26, 2015 | 74.98 | 75.56 | 72.61 | 74.77 | 1,364,684 | +1.76(+2.41%) |
Aug 25, 2015 | 74.95 | 75.95 | 73.01 | 73.01 | 1,654,624 | -0.47(-0.65%) |
Aug 24, 2015 | 70.07 | 75.95 | 65.94 | 73.48 | 3,096,876 | -1.77(-2.35%) |
Aug 21, 2015 | 78.10 | 78.24 | 75.19 | 75.25 | 1,814,887 | -3.57(-4.53%) |
Aug 20, 2015 | 81.46 | 81.85 | 78.83 | 78.82 | 1,143,193 | -3.25(-3.96%) |
Aug 19, 2015 | 82.38 | 82.92 | 81.33 | 82.07 | 663,991 | -0.65(-0.79%) |
Aug 18, 2015 | 82.51 | 83.10 | 81.92 | 82.72 | 765,382 | +0.13(+0.16%) |
Aug 17, 2015 | 81.78 | 82.72 | 81.21 | 82.59 | 728,480 | +0.74(+0.90%) |
Aug 14, 2015 | 81.70 | 83.30 | 81.23 | 81.85 | 606,593 | -0.09(-0.11%) |
Aug 13, 2015 | 81.30 | 83.29 | 81.26 | 81.94 | 757,894 | +0.56(+0.69%) |
Aug 12, 2015 | 81.39 | 81.66 | 80.05 | 81.38 | 706,752 | -0.62(-0.76%) |
Aug 11, 2015 | 81.19 | 82.13 | 80.88 | 82.00 | 744,382 | +0.32(+0.39%) |
Aug 10, 2015 | 81.31 | 82.22 | 81.12 | 81.69 | 652,551 | +1.24(+1.54%) |
Aug 07, 2015 | 79.80 | 80.55 | 79.33 | 80.45 | 613,190 | +0.47(+0.58%) |
Aug 06, 2015 | 82.03 | 82.46 | 79.90 | 79.98 | 927,739 | -1.91(-2.34%) |
Aug 05, 2015 | 82.06 | 82.35 | 81.38 | 81.90 | 1,122,811 | +0.95(+1.17%) |
Aug 04, 2015 | 79.91 | 81.13 | 79.91 | 80.95 | 562,369 | +0.82(+1.02%) |
Aug 03, 2015 | 81.37 | 81.65 | 79.37 | 80.13 | 584,042 | -1.04(-1.28%) |
Jul 31, 2015 | 80.75 | 81.98 | 80.46 | 81.17 | 785,922 | +0.46(+0.58%) |
Jul 30, 2015 | 80.76 | 81.15 | 80.21 | 80.70 | 576,995 | -0.25(-0.31%) |
Jul 29, 2015 | 80.60 | 81.24 | 80.44 | 80.96 | 810,720 | +0.49(+0.61%) |
Jul 28, 2015 | 81.19 | 81.38 | 80.01 | 80.47 | 944,396 | -0.32(-0.39%) |
Jul 27, 2015 | 82.19 | 82.33 | 80.26 | 80.78 | 897,853 | -1.31(-1.59%) |
Jul 24, 2015 | 84.13 | 84.30 | 81.32 | 82.09 | 1,474,786 | -1.66(-1.98%) |
Jul 23, 2015 | 82.99 | 84.47 | 82.03 | 83.75 | 3,126,138 | +0.60(+0.72%) |
Jul 22, 2015 | 82.12 | 83.29 | 81.91 | 83.15 | 1,318,705 | +1.10(+1.34%) |
Jul 21, 2015 | 82.12 | 82.82 | 81.72 | 82.05 | 1,202,337 | +0.35(+0.43%) |
Jul 20, 2015 | 82.20 | 82.47 | 81.41 | 81.70 | 1,587,329 | -1.20(-1.45%) |
Jul 17, 2015 | 83.02 | 83.35 | 82.47 | 82.91 | 1,114,163 | +0.51(+0.62%) |
Jul 16, 2015 | 82.47 | 83.05 | 81.85 | 82.40 | 712,985 | +0.44(+0.54%) |
Jul 15, 2015 | 81.50 | 82.34 | 81.23 | 81.96 | 788,809 | +0.11(+0.13%) |
Jul 14, 2015 | 81.23 | 82.18 | 80.95 | 81.85 | 771,386 | +0.68(+0.84%) |
Jul 13, 2015 | 80.48 | 81.34 | 80.43 | 81.17 | 739,131 | +1.20(+1.50%) |
Jul 10, 2015 | 79.13 | 80.14 | 78.64 | 79.97 | 595,166 | +2.13(+2.74%) |
Jul 09, 2015 | 77.83 | 78.49 | 77.61 | 77.83 | 1,423,684 | +0.97(+1.27%) |
Jul 08, 2015 | 78.87 | 79.91 | 76.75 | 76.86 | 1,926,987 | -2.74(-3.44%) |
Jul 07, 2015 | 80.25 | 80.37 | 78.32 | 79.60 | 1,595,914 | -0.27(-0.34%) |
Jul 06, 2015 | 78.55 | 80.05 | 78.55 | 79.87 | 497,763 | +0.63(+0.80%) |
Jul 02, 2015 | 79.91 | 79.24 | 79.24 | 79.24 | 676,045 | -0.40(-0.51%) |