Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 72.28 | 72.80 | 71.54 | 72.70 | 6,337,918 | +1.53(+2.15%) |
Sep 29, 2015 | 70.10 | 71.26 | 69.85 | 71.17 | 6,004,429 | +1.30(+1.86%) |
Sep 28, 2015 | 70.46 | 71.26 | 69.78 | 69.88 | 6,612,533 | -1.33(-1.87%) |
Sep 25, 2015 | 70.93 | 71.81 | 70.38 | 71.21 | 6,514,345 | +1.45(+2.07%) |
Sep 24, 2015 | 69.71 | 70.07 | 68.97 | 69.76 | 6,744,021 | -0.70(-0.99%) |
Sep 23, 2015 | 71.05 | 71.58 | 70.30 | 70.46 | 4,185,553 | -0.81(-1.14%) |
Sep 22, 2015 | 71.52 | 71.59 | 70.43 | 71.27 | 5,796,505 | -1.30(-1.79%) |
Sep 21, 2015 | 72.34 | 73.47 | 72.08 | 72.57 | 5,693,948 | +0.39(+0.54%) |
Sep 18, 2015 | 72.86 | 73.23 | 72.02 | 72.19 | 8,979,883 | -1.60(-2.16%) |
Sep 17, 2015 | 73.46 | 74.97 | 73.44 | 73.78 | 5,474,468 | -0.06(-0.08%) |
Sep 16, 2015 | 72.30 | 74.13 | 72.28 | 73.84 | 7,282,152 | +1.49(+2.06%) |
Sep 15, 2015 | 70.87 | 72.52 | 70.67 | 72.35 | 6,165,666 | +1.85(+2.62%) |
Sep 14, 2015 | 71.15 | 71.15 | 70.34 | 70.50 | 5,445,495 | -0.32(-0.45%) |
Sep 11, 2015 | 71.61 | 71.61 | 70.51 | 70.82 | 6,194,678 | -0.81(-1.13%) |
Sep 10, 2015 | 71.46 | 72.02 | 71.13 | 71.63 | 5,036,615 | +0.12(+0.17%) |
Sep 09, 2015 | 72.65 | 73.25 | 71.36 | 71.50 | 6,277,374 | -0.75(-1.04%) |
Sep 08, 2015 | 71.54 | 72.39 | 71.13 | 72.25 | 9,884,330 | +2.53(+3.63%) |
Sep 04, 2015 | 69.90 | 69.72 | 69.72 | 69.72 | 6,862,525 | -0.76(-1.07%) |
Sep 03, 2015 | 70.67 | 71.03 | 70.30 | 70.48 | 7,385,876 | +0.49(+0.69%) |
Sep 02, 2015 | 69.37 | 70.00 | 68.39 | 69.99 | 8,408,522 | +1.42(+2.07%) |
Sep 01, 2015 | 68.77 | 69.49 | 68.26 | 68.57 | 6,786,612 | -1.94(-2.75%) |
Aug 31, 2015 | 71.46 | 71.61 | 70.50 | 70.51 | 6,517,192 | -0.95(-1.32%) |
Aug 28, 2015 | 70.80 | 71.70 | 70.73 | 71.45 | 6,875,583 | +0.50(+0.71%) |
Aug 27, 2015 | 69.37 | 70.99 | 69.19 | 70.95 | 13,062,116 | +2.24(+3.27%) |
Aug 26, 2015 | 67.50 | 68.88 | 66.77 | 68.71 | 15,138,316 | +2.89(+4.39%) |
Aug 25, 2015 | 69.61 | 69.65 | 65.77 | 65.82 | 11,251,234 | -1.72(-2.54%) |
Aug 24, 2015 | 66.32 | 69.60 | 64.79 | 67.53 | 12,627,624 | -3.10(-4.38%) |
Aug 21, 2015 | 72.19 | 72.62 | 70.59 | 70.63 | 11,737,835 | -2.34(-3.21%) |
Aug 20, 2015 | 74.03 | 74.22 | 72.97 | 72.97 | 10,152,016 | -2.32(-3.08%) |
Aug 19, 2015 | 75.37 | 76.05 | 75.06 | 75.29 | 4,774,260 | -0.51(-0.67%) |
Aug 18, 2015 | 75.70 | 75.89 | 75.47 | 75.80 | 4,716,699 | +0.03(+0.04%) |
Aug 17, 2015 | 75.54 | 75.95 | 75.17 | 75.77 | 3,399,775 | +0.00(+0.00%) |
Aug 14, 2015 | 75.42 | 76.04 | 75.42 | 75.77 | 2,787,735 | +0.03(+0.04%) |
Aug 13, 2015 | 75.68 | 76.00 | 75.26 | 75.73 | 3,693,260 | -0.10(-0.13%) |
Aug 12, 2015 | 74.84 | 76.04 | 74.56 | 75.83 | 4,681,261 | +0.42(+0.55%) |
Aug 11, 2015 | 75.77 | 76.12 | 75.17 | 75.41 | 4,854,457 | -0.96(-1.25%) |
Aug 10, 2015 | 76.02 | 76.69 | 76.02 | 76.37 | 5,971,845 | +0.80(+1.06%) |
Aug 07, 2015 | 76.43 | 76.67 | 75.49 | 75.57 | 4,336,913 | -1.06(-1.39%) |
Aug 06, 2015 | 77.76 | 77.82 | 76.50 | 76.63 | 6,930,417 | -1.04(-1.34%) |
Aug 05, 2015 | 78.76 | 79.23 | 77.60 | 77.67 | 5,668,427 | -0.53(-0.68%) |
Aug 04, 2015 | 78.59 | 79.07 | 77.59 | 78.20 | 7,404,353 | -0.61(-0.78%) |
Aug 03, 2015 | 79.70 | 79.81 | 78.40 | 78.81 | 5,064,384 | -0.92(-1.15%) |
Jul 31, 2015 | 79.81 | 80.28 | 79.43 | 79.73 | 4,804,310 | -0.09(-0.11%) |
Jul 30, 2015 | 79.94 | 80.10 | 79.37 | 79.82 | 5,541,364 | -0.68(-0.84%) |
Jul 29, 2015 | 78.76 | 80.66 | 78.32 | 80.50 | 7,477,820 | +1.56(+1.98%) |
Jul 28, 2015 | 76.08 | 79.26 | 76.05 | 78.94 | 9,232,752 | +3.46(+4.58%) |
Jul 27, 2015 | 74.90 | 75.65 | 74.77 | 75.48 | 7,169,559 | -0.18(-0.24%) |
Jul 24, 2015 | 75.61 | 76.98 | 74.86 | 75.66 | 9,810,704 | +0.40(+0.53%) |
Jul 23, 2015 | 78.14 | 78.64 | 74.53 | 75.26 | 16,712,461 | -4.54(-5.69%) |
Jul 22, 2015 | 80.77 | 81.31 | 79.77 | 79.80 | 5,607,772 | -0.93(-1.15%) |
Jul 21, 2015 | 80.51 | 81.46 | 80.44 | 80.73 | 6,209,019 | +0.42(+0.52%) |
Jul 20, 2015 | 79.72 | 80.93 | 79.71 | 80.32 | 5,539,900 | +0.73(+0.91%) |
Jul 17, 2015 | 78.54 | 79.90 | 78.43 | 79.59 | 6,337,171 | +1.13(+1.44%) |
Jul 16, 2015 | 79.63 | 79.97 | 78.09 | 78.46 | 5,509,743 | -0.77(-0.97%) |
Jul 15, 2015 | 79.56 | 80.39 | 79.06 | 79.23 | 5,589,752 | +0.16(+0.20%) |
Jul 14, 2015 | 79.28 | 79.66 | 78.73 | 79.07 | 7,090,954 | -0.24(-0.30%) |
Jul 13, 2015 | 80.64 | 80.64 | 79.17 | 79.31 | 5,276,841 | -0.60(-0.76%) |
Jul 10, 2015 | 79.34 | 80.19 | 79.30 | 79.92 | 5,185,027 | +1.28(+1.63%) |
Jul 09, 2015 | 79.08 | 79.42 | 78.52 | 78.63 | 5,244,867 | +0.33(+0.42%) |
Jul 08, 2015 | 79.23 | 79.46 | 78.13 | 78.31 | 6,677,487 | -1.54(-1.93%) |
Jul 07, 2015 | 78.94 | 79.99 | 77.95 | 79.85 | 6,427,300 | +1.23(+1.56%) |
Jul 06, 2015 | 78.75 | 79.73 | 78.45 | 78.63 | 5,924,531 | -0.34(-0.43%) |
Jul 02, 2015 | 78.67 | 78.97 | 78.97 | 78.97 | 4,028,166 | +0.41(+0.52%) |