Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 80.98 | 81.47 | 79.36 | 80.18 | 179,491 | -0.12(-0.15%) |
Sep 29, 2015 | 81.34 | 81.39 | 79.90 | 80.30 | 153,507 | -1.08(-1.32%) |
Sep 28, 2015 | 82.00 | 82.22 | 81.16 | 81.38 | 130,368 | -0.60(-0.73%) |
Sep 25, 2015 | 82.55 | 83.57 | 81.85 | 81.98 | 185,551 | +0.08(+0.10%) |
Sep 24, 2015 | 81.53 | 82.50 | 81.05 | 81.90 | 142,425 | +0.08(+0.10%) |
Sep 23, 2015 | 81.95 | 82.24 | 81.40 | 81.81 | 100,249 | +0.01(+0.01%) |
Sep 22, 2015 | 81.63 | 82.00 | 80.84 | 81.81 | 125,494 | -0.45(-0.55%) |
Sep 21, 2015 | 81.88 | 82.64 | 81.49 | 82.26 | 114,340 | +0.71(+0.87%) |
Sep 18, 2015 | 81.19 | 82.63 | 81.19 | 81.55 | 173,142 | -0.72(-0.88%) |
Sep 17, 2015 | 82.25 | 83.59 | 81.90 | 82.28 | 99,250 | -0.19(-0.23%) |
Sep 16, 2015 | 81.85 | 82.68 | 81.60 | 82.46 | 121,678 | +0.89(+1.09%) |
Sep 15, 2015 | 81.35 | 81.83 | 80.84 | 81.58 | 73,580 | +0.49(+0.61%) |
Sep 14, 2015 | 81.44 | 81.67 | 80.90 | 81.08 | 81,058 | -0.20(-0.24%) |
Sep 11, 2015 | 80.19 | 81.81 | 80.19 | 81.28 | 97,752 | +0.60(+0.74%) |
Sep 10, 2015 | 80.49 | 81.63 | 80.25 | 80.68 | 86,939 | +0.03(+0.04%) |
Sep 09, 2015 | 82.25 | 82.39 | 80.43 | 80.65 | 135,049 | -1.21(-1.48%) |
Sep 08, 2015 | 81.05 | 82.07 | 80.26 | 81.86 | 118,257 | +1.81(+2.26%) |
Sep 04, 2015 | 79.17 | 80.05 | 80.05 | 80.05 | 79,148 | -0.07(-0.09%) |
Sep 03, 2015 | 79.60 | 81.14 | 79.41 | 80.12 | 119,218 | +0.48(+0.61%) |
Sep 02, 2015 | 78.56 | 79.71 | 78.18 | 79.64 | 128,210 | +1.80(+2.31%) |
Sep 01, 2015 | 77.36 | 78.77 | 77.31 | 77.84 | 231,331 | +0.20(+0.26%) |
Aug 31, 2015 | 78.26 | 78.76 | 77.24 | 77.63 | 116,936 | -0.74(-0.95%) |
Aug 28, 2015 | 78.03 | 78.47 | 77.44 | 78.38 | 91,771 | -0.03(-0.04%) |
Aug 27, 2015 | 77.64 | 78.59 | 77.12 | 78.41 | 133,054 | +1.25(+1.62%) |
Aug 26, 2015 | 77.03 | 77.45 | 75.44 | 77.16 | 160,392 | +1.60(+2.11%) |
Aug 25, 2015 | 78.53 | 78.53 | 75.43 | 75.56 | 120,838 | -1.09(-1.42%) |
Aug 24, 2015 | 75.28 | 78.19 | 74.72 | 76.65 | 183,120 | -1.84(-2.35%) |
Aug 21, 2015 | 76.72 | 78.89 | 76.72 | 78.49 | 189,229 | +0.61(+0.78%) |
Aug 20, 2015 | 76.62 | 78.88 | 75.63 | 77.89 | 120,636 | +0.99(+1.29%) |
Aug 19, 2015 | 76.47 | 77.50 | 76.05 | 76.89 | 90,459 | -0.04(-0.05%) |
Aug 18, 2015 | 77.67 | 77.77 | 74.14 | 76.94 | 147,601 | -1.10(-1.41%) |
Aug 17, 2015 | 77.51 | 78.12 | 77.05 | 78.03 | 84,603 | +0.20(+0.26%) |
Aug 14, 2015 | 76.85 | 77.88 | 76.83 | 77.83 | 86,034 | +0.71(+0.92%) |
Aug 13, 2015 | 77.19 | 77.76 | 76.62 | 77.12 | 158,384 | -0.07(-0.08%) |
Aug 12, 2015 | 77.47 | 77.90 | 76.19 | 77.18 | 118,529 | -0.71(-0.91%) |
Aug 11, 2015 | 77.86 | 78.45 | 77.25 | 77.89 | 147,057 | -0.35(-0.45%) |
Aug 10, 2015 | 78.31 | 78.72 | 77.71 | 78.25 | 101,386 | +0.24(+0.30%) |
Aug 07, 2015 | 77.44 | 78.06 | 76.88 | 78.01 | 82,015 | +0.21(+0.27%) |
Aug 06, 2015 | 78.20 | 78.23 | 77.53 | 77.80 | 132,269 | -0.27(-0.35%) |
Aug 05, 2015 | 77.93 | 78.59 | 77.70 | 78.07 | 66,390 | +0.52(+0.68%) |
Aug 04, 2015 | 76.67 | 78.12 | 76.67 | 77.54 | 88,880 | +0.86(+1.12%) |
Aug 03, 2015 | 76.31 | 76.76 | 75.84 | 76.68 | 64,585 | +0.38(+0.49%) |
Jul 31, 2015 | 76.31 | 77.07 | 75.88 | 76.31 | 98,241 | +0.29(+0.38%) |
Jul 30, 2015 | 75.34 | 76.40 | 75.08 | 76.02 | 69,168 | +0.25(+0.33%) |
Jul 29, 2015 | 75.40 | 76.04 | 74.55 | 75.77 | 59,949 | +0.38(+0.50%) |
Jul 28, 2015 | 74.75 | 75.60 | 73.37 | 75.39 | 132,816 | +0.88(+1.18%) |
Jul 27, 2015 | 74.09 | 74.75 | 73.69 | 74.51 | 55,818 | +0.15(+0.20%) |
Jul 24, 2015 | 74.75 | 75.10 | 74.29 | 74.37 | 69,146 | -0.45(-0.60%) |
Jul 23, 2015 | 75.91 | 76.28 | 74.67 | 74.82 | 86,855 | -1.10(-1.45%) |
Jul 22, 2015 | 75.22 | 75.94 | 75.22 | 75.91 | 65,177 | +0.66(+0.88%) |
Jul 21, 2015 | 75.34 | 75.69 | 74.94 | 75.25 | 89,910 | -0.07(-0.09%) |
Jul 20, 2015 | 75.30 | 75.58 | 74.87 | 75.31 | 62,539 | +0.03(+0.04%) |
Jul 17, 2015 | 75.71 | 75.71 | 74.89 | 75.28 | 58,104 | -0.29(-0.38%) |
Jul 16, 2015 | 75.28 | 75.83 | 74.86 | 75.57 | 89,304 | +0.75(+1.01%) |
Jul 15, 2015 | 75.26 | 75.45 | 74.59 | 74.82 | 67,573 | -0.49(-0.65%) |
Jul 14, 2015 | 75.53 | 75.78 | 74.93 | 75.31 | 94,288 | -0.20(-0.26%) |
Jul 13, 2015 | 75.39 | 75.61 | 74.86 | 75.50 | 73,005 | +0.34(+0.45%) |
Jul 10, 2015 | 74.64 | 75.51 | 73.73 | 75.17 | 85,460 | +1.18(+1.59%) |
Jul 09, 2015 | 75.21 | 75.21 | 73.80 | 73.99 | 116,598 | -0.65(-0.87%) |
Jul 08, 2015 | 74.37 | 75.01 | 74.08 | 74.64 | 176,382 | -0.12(-0.16%) |
Jul 07, 2015 | 74.16 | 75.11 | 73.60 | 74.76 | 88,915 | +0.47(+0.64%) |
Jul 06, 2015 | 73.96 | 74.43 | 73.81 | 74.28 | 99,076 | -0.07(-0.09%) |
Jul 02, 2015 | 74.29 | 74.35 | 74.35 | 74.35 | 57,900 | +0.10(+0.13%) |