Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 82.60 | 82.81 | 80.38 | 81.04 | 161,688 | -0.85(-1.04%) |
Sep 29, 2015 | 82.76 | 83.82 | 81.74 | 81.89 | 151,864 | -0.74(-0.90%) |
Sep 28, 2015 | 83.88 | 84.82 | 81.97 | 82.63 | 214,154 | -1.71(-2.03%) |
Sep 25, 2015 | 85.34 | 86.08 | 83.58 | 84.34 | 180,318 | -0.30(-0.35%) |
Sep 24, 2015 | 83.21 | 84.97 | 82.98 | 84.64 | 149,917 | +0.77(+0.92%) |
Sep 23, 2015 | 82.59 | 84.03 | 82.19 | 83.87 | 100,837 | +1.22(+1.48%) |
Sep 22, 2015 | 82.96 | 83.96 | 81.94 | 82.65 | 81,951 | -1.03(-1.23%) |
Sep 21, 2015 | 86.37 | 86.38 | 83.28 | 83.67 | 186,494 | -2.43(-2.82%) |
Sep 18, 2015 | 83.35 | 86.44 | 83.35 | 86.10 | 230,973 | +1.22(+1.44%) |
Sep 17, 2015 | 82.98 | 85.36 | 82.59 | 84.88 | 201,312 | +2.39(+2.89%) |
Sep 16, 2015 | 82.42 | 83.02 | 81.74 | 82.49 | 269,104 | +0.17(+0.20%) |
Sep 15, 2015 | 83.16 | 83.34 | 81.89 | 82.32 | 147,845 | -0.47(-0.57%) |
Sep 14, 2015 | 83.14 | 83.15 | 81.88 | 82.79 | 79,201 | -0.19(-0.23%) |
Sep 11, 2015 | 82.73 | 83.66 | 82.19 | 82.98 | 29,968 | -0.13(-0.15%) |
Sep 10, 2015 | 81.36 | 83.14 | 81.07 | 83.11 | 90,728 | +1.67(+2.05%) |
Sep 09, 2015 | 81.96 | 81.99 | 81.02 | 81.44 | 68,689 | -0.03(-0.04%) |
Sep 08, 2015 | 81.25 | 82.29 | 79.90 | 81.47 | 73,250 | +1.76(+2.20%) |
Sep 04, 2015 | 79.20 | 79.72 | 79.72 | 79.72 | 74,997 | -0.21(-0.26%) |
Sep 03, 2015 | 80.48 | 80.48 | 79.38 | 79.92 | 120,421 | -0.18(-0.22%) |
Sep 02, 2015 | 79.51 | 81.31 | 78.08 | 80.10 | 97,543 | +1.22(+1.55%) |
Sep 01, 2015 | 78.32 | 78.99 | 77.96 | 78.88 | 118,039 | -0.63(-0.79%) |
Aug 31, 2015 | 78.78 | 79.78 | 78.69 | 79.51 | 121,398 | +0.31(+0.39%) |
Aug 28, 2015 | 77.44 | 79.42 | 77.25 | 79.20 | 100,500 | +1.26(+1.62%) |
Aug 27, 2015 | 78.71 | 78.71 | 77.07 | 77.94 | 90,328 | +0.02(+0.03%) |
Aug 26, 2015 | 78.16 | 79.18 | 76.25 | 77.92 | 98,954 | +1.24(+1.62%) |
Aug 25, 2015 | 79.43 | 79.43 | 75.85 | 76.68 | 111,321 | -0.61(-0.79%) |
Aug 24, 2015 | 77.52 | 82.27 | 76.90 | 77.29 | 100,868 | -4.74(-5.77%) |
Aug 21, 2015 | 82.35 | 83.55 | 81.18 | 82.02 | 110,042 | -1.53(-1.83%) |
Aug 20, 2015 | 81.44 | 84.01 | 81.01 | 83.55 | 171,259 | +1.32(+1.61%) |
Aug 19, 2015 | 82.12 | 82.86 | 80.65 | 82.23 | 80,467 | -0.37(-0.45%) |
Aug 18, 2015 | 80.86 | 83.53 | 80.86 | 82.61 | 92,030 | +1.38(+1.70%) |
Aug 17, 2015 | 77.36 | 81.49 | 77.36 | 81.23 | 112,888 | +3.47(+4.47%) |
Aug 14, 2015 | 77.43 | 77.95 | 77.30 | 77.75 | 137,373 | +0.40(+0.52%) |
Aug 13, 2015 | 77.73 | 78.41 | 77.03 | 77.35 | 79,649 | -0.21(-0.27%) |
Aug 12, 2015 | 77.70 | 78.09 | 76.48 | 77.55 | 79,416 | -0.36(-0.46%) |
Aug 11, 2015 | 77.11 | 78.40 | 77.11 | 77.91 | 85,637 | +0.20(+0.25%) |
Aug 10, 2015 | 77.47 | 78.46 | 77.27 | 77.71 | 66,457 | +0.54(+0.70%) |
Aug 07, 2015 | 77.30 | 77.30 | 75.67 | 77.17 | 67,243 | -0.07(-0.09%) |
Aug 06, 2015 | 78.45 | 78.45 | 76.72 | 77.24 | 77,431 | -1.21(-1.55%) |
Aug 05, 2015 | 80.56 | 80.93 | 78.42 | 78.45 | 66,915 | -1.56(-1.95%) |
Aug 04, 2015 | 79.55 | 80.55 | 79.55 | 80.01 | 64,444 | +0.23(+0.28%) |
Aug 03, 2015 | 79.68 | 80.12 | 78.03 | 79.78 | 134,620 | +0.31(+0.38%) |
Jul 31, 2015 | 79.12 | 80.48 | 79.07 | 79.48 | 70,798 | +0.40(+0.51%) |
Jul 30, 2015 | 79.86 | 80.23 | 78.37 | 79.07 | 115,460 | -0.86(-1.07%) |
Jul 29, 2015 | 79.58 | 82.78 | 79.58 | 79.93 | 49,407 | -0.07(-0.09%) |
Jul 28, 2015 | 79.08 | 80.21 | 77.81 | 80.00 | 124,378 | +1.37(+1.74%) |
Jul 27, 2015 | 78.77 | 79.42 | 78.28 | 78.63 | 51,751 | -0.95(-1.19%) |
Jul 24, 2015 | 80.29 | 80.69 | 79.30 | 79.58 | 87,141 | -0.94(-1.16%) |
Jul 23, 2015 | 80.68 | 80.78 | 80.03 | 80.51 | 109,420 | -0.40(-0.50%) |
Jul 22, 2015 | 80.70 | 81.92 | 80.48 | 80.92 | 125,191 | +0.65(+0.81%) |
Jul 21, 2015 | 79.82 | 80.63 | 79.64 | 80.27 | 124,932 | +0.35(+0.43%) |
Jul 20, 2015 | 79.51 | 80.12 | 79.05 | 79.92 | 145,561 | +0.39(+0.50%) |
Jul 17, 2015 | 78.74 | 79.86 | 78.47 | 79.53 | 105,426 | +0.77(+0.98%) |
Jul 16, 2015 | 78.10 | 78.84 | 77.69 | 78.76 | 79,497 | +0.92(+1.19%) |
Jul 15, 2015 | 78.11 | 78.20 | 77.43 | 77.84 | 53,388 | -0.20(-0.26%) |
Jul 14, 2015 | 77.75 | 78.41 | 77.53 | 78.04 | 54,475 | +0.15(+0.19%) |
Jul 13, 2015 | 76.75 | 77.89 | 76.75 | 77.89 | 86,908 | +1.31(+1.71%) |
Jul 10, 2015 | 75.35 | 76.72 | 75.31 | 76.58 | 166,570 | +1.86(+2.50%) |
Jul 09, 2015 | 75.47 | 75.54 | 74.71 | 74.71 | 94,303 | -0.02(-0.03%) |
Jul 08, 2015 | 75.50 | 76.05 | 74.47 | 74.73 | 169,406 | -1.31(-1.73%) |
Jul 07, 2015 | 76.43 | 76.64 | 75.11 | 76.05 | 112,171 | -0.47(-0.62%) |
Jul 06, 2015 | 76.72 | 77.37 | 76.14 | 76.52 | 56,209 | -0.53(-0.69%) |
Jul 02, 2015 | 77.69 | 77.05 | 77.05 | 77.05 | 68,308 | -0.51(-0.66%) |