Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 68.09 | 69.08 | 67.89 | 68.35 | 8,249,353 | +1.18(+1.75%) |
Sep 29, 2015 | 67.57 | 68.50 | 66.96 | 67.17 | 5,245,313 | -0.50(-0.73%) |
Sep 28, 2015 | 70.61 | 70.61 | 67.39 | 67.66 | 4,601,163 | -2.13(-3.05%) |
Sep 25, 2015 | 70.50 | 71.39 | 69.58 | 69.79 | 4,495,694 | -0.10(-0.14%) |
Sep 24, 2015 | 70.86 | 70.86 | 68.97 | 69.89 | 7,339,987 | -1.48(-2.07%) |
Sep 23, 2015 | 72.08 | 73.01 | 71.28 | 71.36 | 5,418,334 | -1.42(-1.95%) |
Sep 22, 2015 | 74.19 | 74.22 | 72.33 | 72.78 | 6,255,167 | -2.15(-2.87%) |
Sep 21, 2015 | 76.28 | 76.55 | 74.71 | 74.94 | 3,731,092 | -0.73(-0.97%) |
Sep 18, 2015 | 76.20 | 76.92 | 75.46 | 75.67 | 3,077,300 | -2.00(-2.58%) |
Sep 17, 2015 | 76.89 | 79.05 | 76.33 | 77.67 | 3,280,564 | +0.78(+1.01%) |
Sep 16, 2015 | 76.90 | 78.23 | 76.31 | 76.89 | 3,533,483 | -0.01(-0.02%) |
Sep 15, 2015 | 77.83 | 78.08 | 76.76 | 76.90 | 3,142,115 | -0.39(-0.51%) |
Sep 14, 2015 | 78.69 | 78.86 | 77.04 | 77.29 | 2,679,576 | -1.14(-1.45%) |
Sep 11, 2015 | 78.23 | 78.65 | 77.84 | 78.43 | 1,752,946 | +0.00(+0.00%) |
Sep 10, 2015 | 78.63 | 78.63 | 78.20 | 78.43 | 2,119,372 | -0.50(-0.63%) |
Sep 09, 2015 | 81.17 | 81.30 | 78.84 | 78.93 | 1,942,005 | -1.33(-1.66%) |
Sep 08, 2015 | 79.17 | 80.28 | 78.68 | 80.26 | 1,506,410 | +2.38(+3.06%) |
Sep 04, 2015 | 77.73 | 77.88 | 77.88 | 77.88 | 1,646,441 | -0.62(-0.79%) |
Sep 03, 2015 | 78.23 | 79.30 | 78.08 | 78.50 | 1,819,081 | +0.54(+0.69%) |
Sep 02, 2015 | 77.12 | 77.96 | 76.47 | 77.96 | 2,194,105 | +1.72(+2.25%) |
Sep 01, 2015 | 77.25 | 77.75 | 75.96 | 76.24 | 2,155,779 | -2.23(-2.85%) |
Aug 31, 2015 | 78.79 | 79.66 | 78.26 | 78.48 | 1,999,075 | -0.71(-0.89%) |
Aug 28, 2015 | 79.28 | 79.74 | 78.58 | 79.18 | 1,624,660 | -0.39(-0.49%) |
Aug 27, 2015 | 79.29 | 80.50 | 78.32 | 79.57 | 2,188,310 | +1.17(+1.49%) |
Aug 26, 2015 | 77.85 | 78.57 | 76.42 | 78.40 | 3,158,445 | +2.12(+2.77%) |
Aug 25, 2015 | 80.55 | 80.78 | 76.24 | 76.28 | 4,096,057 | -1.74(-2.23%) |
Aug 24, 2015 | 77.19 | 81.53 | 76.96 | 78.02 | 5,032,230 | -2.16(-2.69%) |
Aug 21, 2015 | 81.61 | 81.80 | 79.22 | 80.18 | 5,325,806 | -2.32(-2.81%) |
Aug 20, 2015 | 85.74 | 85.84 | 82.39 | 82.50 | 3,818,616 | -3.99(-4.61%) |
Aug 19, 2015 | 87.09 | 87.48 | 86.42 | 86.49 | 2,350,597 | -0.97(-1.11%) |
Aug 18, 2015 | 87.43 | 88.49 | 86.87 | 87.45 | 2,342,191 | +0.12(+0.13%) |
Aug 17, 2015 | 85.70 | 87.89 | 85.43 | 87.34 | 2,579,688 | +1.63(+1.90%) |
Aug 14, 2015 | 84.55 | 86.27 | 84.27 | 85.71 | 1,854,266 | +1.03(+1.22%) |
Aug 13, 2015 | 83.95 | 85.53 | 83.34 | 84.68 | 1,806,378 | +0.87(+1.04%) |
Aug 12, 2015 | 82.74 | 84.06 | 82.06 | 83.80 | 2,406,174 | +0.87(+1.04%) |
Aug 11, 2015 | 82.87 | 83.22 | 82.31 | 82.94 | 2,127,862 | -0.76(-0.90%) |
Aug 10, 2015 | 83.22 | 83.92 | 82.73 | 83.69 | 1,657,066 | +1.27(+1.54%) |
Aug 07, 2015 | 83.01 | 83.01 | 81.87 | 82.42 | 2,312,534 | -0.73(-0.88%) |
Aug 06, 2015 | 83.80 | 84.31 | 82.76 | 83.15 | 2,379,104 | -0.90(-1.07%) |
Aug 05, 2015 | 85.69 | 85.69 | 83.82 | 84.06 | 2,935,249 | -0.87(-1.03%) |
Aug 04, 2015 | 85.15 | 85.60 | 84.78 | 84.93 | 1,297,729 | -0.21(-0.25%) |
Aug 03, 2015 | 85.17 | 85.44 | 84.52 | 85.14 | 2,068,671 | +0.14(+0.16%) |
Jul 31, 2015 | 85.52 | 85.65 | 84.92 | 85.00 | 2,559,929 | -0.05(-0.06%) |
Jul 30, 2015 | 85.14 | 85.38 | 84.40 | 85.05 | 1,906,592 | -0.27(-0.32%) |
Jul 29, 2015 | 83.92 | 85.84 | 83.59 | 85.32 | 3,099,026 | +1.52(+1.81%) |
Jul 28, 2015 | 81.25 | 83.84 | 81.25 | 83.80 | 2,636,459 | +2.39(+2.93%) |
Jul 27, 2015 | 81.41 | 81.75 | 80.96 | 81.41 | 1,846,211 | -0.33(-0.40%) |
Jul 24, 2015 | 82.77 | 83.01 | 81.29 | 81.75 | 2,268,132 | -1.03(-1.24%) |
Jul 23, 2015 | 83.68 | 83.68 | 82.49 | 82.77 | 2,408,967 | -0.98(-1.17%) |
Jul 22, 2015 | 81.71 | 84.05 | 81.71 | 83.76 | 4,204,615 | +2.05(+2.51%) |
Jul 21, 2015 | 82.31 | 82.78 | 81.52 | 81.71 | 3,208,044 | -0.19(-0.24%) |
Jul 20, 2015 | 81.41 | 82.64 | 81.10 | 81.90 | 3,628,827 | +0.49(+0.61%) |
Jul 17, 2015 | 79.95 | 82.32 | 79.47 | 81.41 | 7,168,972 | +1.46(+1.83%) |
Jul 16, 2015 | 78.36 | 81.61 | 76.59 | 79.94 | 23,412,050 | -6.41(-7.42%) |
Jul 15, 2015 | 86.91 | 87.50 | 86.30 | 86.35 | 3,167,854 | -0.65(-0.75%) |
Jul 14, 2015 | 86.09 | 87.11 | 86.01 | 87.00 | 1,847,786 | +0.67(+0.78%) |
Jul 13, 2015 | 85.86 | 86.44 | 85.52 | 86.32 | 1,758,702 | +1.18(+1.39%) |
Jul 10, 2015 | 85.23 | 85.69 | 84.68 | 85.14 | 2,232,886 | +0.24(+0.29%) |
Jul 09, 2015 | 87.04 | 87.22 | 84.81 | 84.89 | 2,138,724 | -1.08(-1.26%) |
Jul 08, 2015 | 86.34 | 86.94 | 85.97 | 85.97 | 2,725,867 | -0.82(-0.95%) |
Jul 07, 2015 | 85.98 | 86.90 | 85.57 | 86.80 | 2,283,879 | +1.12(+1.31%) |
Jul 06, 2015 | 84.16 | 86.04 | 84.16 | 85.67 | 1,926,506 | +0.70(+0.82%) |
Jul 02, 2015 | 86.38 | 84.97 | 84.97 | 84.97 | 1,656,076 | -0.96(-1.12%) |