Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 77.28 | 78.09 | 76.66 | 77.55 | 939,318 | +0.86(+1.12%) |
Sep 29, 2015 | 77.77 | 77.77 | 76.13 | 76.70 | 1,034,078 | -0.86(-1.11%) |
Sep 28, 2015 | 79.63 | 79.91 | 77.54 | 77.55 | 692,724 | -2.40(-3.00%) |
Sep 25, 2015 | 78.62 | 81.15 | 78.13 | 79.95 | 1,203,367 | +2.03(+2.61%) |
Sep 24, 2015 | 77.67 | 78.61 | 76.90 | 77.92 | 831,179 | -0.39(-0.50%) |
Sep 23, 2015 | 78.05 | 78.51 | 77.47 | 78.30 | 573,307 | +0.52(+0.66%) |
Sep 22, 2015 | 78.00 | 78.33 | 77.30 | 77.79 | 874,400 | -1.18(-1.50%) |
Sep 21, 2015 | 78.67 | 79.23 | 78.19 | 78.97 | 791,898 | +0.81(+1.04%) |
Sep 18, 2015 | 77.26 | 78.40 | 77.11 | 78.16 | 2,680,342 | -0.20(-0.25%) |
Sep 17, 2015 | 78.22 | 79.26 | 77.95 | 78.36 | 823,990 | +0.28(+0.36%) |
Sep 16, 2015 | 78.16 | 78.38 | 77.75 | 78.08 | 794,679 | -0.18(-0.23%) |
Sep 15, 2015 | 77.39 | 78.43 | 76.79 | 78.26 | 541,214 | +1.09(+1.42%) |
Sep 14, 2015 | 77.67 | 77.67 | 77.09 | 77.17 | 476,560 | -0.40(-0.51%) |
Sep 11, 2015 | 76.76 | 77.64 | 76.75 | 77.56 | 337,119 | +0.50(+0.65%) |
Sep 10, 2015 | 76.80 | 77.49 | 76.80 | 77.07 | 689,038 | +0.15(+0.20%) |
Sep 09, 2015 | 78.71 | 78.91 | 76.81 | 76.91 | 772,020 | -1.20(-1.54%) |
Sep 08, 2015 | 77.01 | 78.12 | 76.75 | 78.11 | 703,792 | +2.37(+3.13%) |
Sep 04, 2015 | 75.99 | 75.75 | 75.75 | 75.75 | 507,395 | -1.21(-1.57%) |
Sep 03, 2015 | 76.94 | 77.45 | 76.70 | 76.96 | 563,813 | +0.42(+0.56%) |
Sep 02, 2015 | 75.91 | 76.59 | 75.56 | 76.53 | 627,809 | +1.41(+1.88%) |
Sep 01, 2015 | 75.61 | 76.30 | 74.80 | 75.12 | 841,549 | -1.75(-2.27%) |
Aug 31, 2015 | 76.75 | 77.43 | 76.44 | 76.87 | 708,085 | -0.34(-0.45%) |
Aug 28, 2015 | 76.82 | 77.55 | 76.60 | 77.21 | 573,470 | -0.12(-0.15%) |
Aug 27, 2015 | 76.45 | 77.58 | 76.25 | 77.33 | 771,173 | +1.35(+1.77%) |
Aug 26, 2015 | 75.26 | 76.19 | 73.91 | 75.98 | 1,096,272 | +2.51(+3.42%) |
Aug 25, 2015 | 75.36 | 75.55 | 73.37 | 73.47 | 1,125,427 | -0.27(-0.37%) |
Aug 24, 2015 | 73.25 | 75.59 | 70.55 | 73.74 | 1,300,982 | -3.02(-3.94%) |
Aug 21, 2015 | 78.09 | 78.66 | 76.76 | 76.76 | 788,234 | -1.56(-2.00%) |
Aug 20, 2015 | 78.72 | 79.33 | 78.32 | 78.32 | 623,654 | -0.94(-1.19%) |
Aug 19, 2015 | 79.86 | 79.91 | 78.82 | 79.26 | 577,670 | -1.10(-1.37%) |
Aug 18, 2015 | 80.81 | 80.83 | 80.32 | 80.37 | 541,790 | -0.25(-0.31%) |
Aug 17, 2015 | 79.86 | 80.67 | 79.35 | 80.62 | 416,316 | +0.59(+0.73%) |
Aug 14, 2015 | 79.64 | 80.22 | 79.46 | 80.03 | 459,526 | +0.36(+0.45%) |
Aug 13, 2015 | 79.54 | 80.16 | 79.12 | 79.67 | 550,218 | +0.22(+0.27%) |
Aug 12, 2015 | 78.68 | 79.60 | 78.46 | 79.45 | 561,052 | -0.06(-0.08%) |
Aug 11, 2015 | 79.19 | 79.59 | 78.95 | 79.52 | 416,969 | -0.38(-0.48%) |
Aug 10, 2015 | 79.77 | 80.24 | 79.73 | 79.90 | 517,213 | +0.82(+1.04%) |
Aug 07, 2015 | 78.46 | 79.24 | 78.08 | 79.07 | 593,002 | +0.19(+0.24%) |
Aug 06, 2015 | 79.33 | 79.33 | 78.59 | 78.88 | 521,341 | -0.35(-0.45%) |
Aug 05, 2015 | 79.52 | 79.54 | 78.84 | 79.24 | 949,117 | +0.60(+0.76%) |
Aug 04, 2015 | 78.05 | 78.73 | 77.65 | 78.64 | 657,278 | +0.74(+0.95%) |
Aug 03, 2015 | 77.61 | 77.96 | 76.91 | 77.90 | 383,767 | +0.57(+0.74%) |
Jul 31, 2015 | 77.53 | 77.78 | 77.25 | 77.33 | 633,605 | +0.22(+0.28%) |
Jul 30, 2015 | 76.62 | 77.32 | 76.22 | 77.11 | 290,261 | -0.01(-0.01%) |
Jul 29, 2015 | 76.75 | 77.17 | 76.26 | 77.12 | 562,154 | +0.41(+0.53%) |
Jul 28, 2015 | 76.05 | 76.72 | 75.46 | 76.71 | 473,463 | +0.95(+1.25%) |
Jul 27, 2015 | 76.15 | 76.34 | 75.66 | 75.76 | 477,180 | -0.43(-0.57%) |
Jul 24, 2015 | 77.08 | 77.38 | 76.08 | 76.20 | 513,462 | -1.35(-1.74%) |
Jul 23, 2015 | 78.56 | 78.68 | 77.39 | 77.55 | 534,842 | -1.09(-1.38%) |
Jul 22, 2015 | 77.56 | 78.75 | 77.06 | 78.63 | 947,248 | +1.58(+2.05%) |
Jul 21, 2015 | 77.94 | 78.47 | 77.04 | 77.05 | 645,654 | -0.82(-1.06%) |
Jul 20, 2015 | 77.78 | 78.68 | 77.48 | 77.87 | 773,857 | +0.50(+0.64%) |
Jul 17, 2015 | 78.23 | 78.24 | 76.68 | 77.37 | 1,188,254 | -1.11(-1.42%) |
Jul 16, 2015 | 78.39 | 78.95 | 78.11 | 78.49 | 1,010,557 | +0.63(+0.81%) |
Jul 15, 2015 | 78.00 | 78.14 | 77.65 | 77.85 | 549,997 | -0.18(-0.23%) |
Jul 14, 2015 | 77.88 | 78.21 | 77.48 | 78.03 | 249,377 | +0.24(+0.30%) |
Jul 13, 2015 | 77.64 | 77.86 | 77.05 | 77.80 | 381,977 | +0.88(+1.14%) |
Jul 10, 2015 | 77.06 | 77.24 | 76.44 | 76.92 | 501,944 | +0.80(+1.06%) |
Jul 09, 2015 | 76.61 | 76.81 | 75.97 | 76.12 | 454,728 | +0.38(+0.50%) |
Jul 08, 2015 | 76.21 | 76.60 | 75.59 | 75.74 | 700,027 | -0.90(-1.18%) |
Jul 07, 2015 | 77.14 | 77.31 | 75.89 | 76.64 | 835,002 | -0.33(-0.42%) |
Jul 06, 2015 | 76.51 | 77.22 | 76.51 | 76.97 | 369,375 | -0.10(-0.13%) |
Jul 02, 2015 | 77.48 | 77.07 | 77.07 | 77.07 | 423,806 | -0.11(-0.14%) |