Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 70.95 | 72.20 | 69.78 | 71.50 | 487,811 | +2.42(+3.50%) |
Sep 29, 2015 | 69.71 | 70.87 | 68.85 | 69.08 | 192,994 | -0.23(-0.34%) |
Sep 28, 2015 | 72.59 | 72.59 | 69.32 | 69.32 | 243,498 | -3.43(-4.72%) |
Sep 25, 2015 | 73.45 | 74.15 | 72.59 | 72.75 | 128,894 | -0.31(-0.43%) |
Sep 24, 2015 | 72.67 | 73.60 | 71.81 | 73.06 | 196,732 | +0.08(+0.11%) |
Sep 23, 2015 | 74.77 | 75.16 | 72.01 | 72.98 | 290,472 | -1.79(-2.40%) |
Sep 22, 2015 | 76.41 | 76.57 | 74.54 | 74.77 | 261,649 | -1.64(-2.14%) |
Sep 21, 2015 | 78.05 | 78.52 | 76.25 | 76.41 | 227,870 | -1.09(-1.41%) |
Sep 18, 2015 | 75.71 | 78.20 | 75.55 | 77.50 | 239,558 | +0.78(+1.02%) |
Sep 17, 2015 | 75.01 | 78.48 | 74.62 | 76.72 | 247,382 | +1.79(+2.39%) |
Sep 16, 2015 | 73.06 | 75.24 | 72.98 | 74.93 | 154,220 | +2.11(+2.89%) |
Sep 15, 2015 | 71.42 | 72.90 | 71.34 | 72.82 | 126,808 | +1.40(+1.97%) |
Sep 14, 2015 | 72.51 | 72.51 | 70.80 | 71.42 | 191,780 | -1.09(-1.51%) |
Sep 11, 2015 | 72.28 | 72.67 | 71.19 | 72.51 | 161,403 | -0.39(-0.53%) |
Sep 10, 2015 | 72.43 | 73.14 | 71.73 | 72.90 | 171,896 | +0.55(+0.75%) |
Sep 09, 2015 | 73.29 | 73.53 | 71.34 | 72.36 | 192,508 | +0.23(+0.32%) |
Sep 08, 2015 | 73.60 | 73.68 | 71.81 | 72.12 | 205,906 | -0.39(-0.54%) |
Sep 04, 2015 | 72.04 | 72.51 | 72.51 | 72.51 | 152,982 | -0.94(-1.27%) |
Sep 03, 2015 | 72.59 | 74.07 | 71.97 | 73.45 | 168,168 | +1.17(+1.62%) |
Sep 02, 2015 | 72.90 | 73.06 | 71.19 | 72.28 | 222,947 | +0.00(+0.00%) |
Sep 01, 2015 | 72.04 | 73.21 | 71.58 | 72.28 | 211,761 | -1.48(-2.01%) |
Aug 31, 2015 | 73.29 | 74.70 | 71.65 | 73.76 | 202,603 | -0.08(-0.11%) |
Aug 28, 2015 | 71.65 | 74.46 | 71.42 | 73.84 | 220,246 | +1.95(+2.71%) |
Aug 27, 2015 | 70.80 | 72.86 | 69.94 | 71.89 | 315,699 | +1.40(+1.99%) |
Aug 26, 2015 | 69.78 | 70.72 | 68.30 | 70.48 | 282,086 | +2.26(+3.31%) |
Aug 25, 2015 | 70.72 | 71.89 | 67.76 | 68.22 | 401,094 | -0.62(-0.91%) |
Aug 24, 2015 | 67.91 | 71.19 | 65.03 | 68.85 | 396,528 | -3.20(-4.44%) |
Aug 21, 2015 | 72.04 | 73.37 | 70.17 | 72.04 | 471,928 | -0.70(-0.96%) |
Aug 20, 2015 | 73.76 | 73.99 | 71.97 | 72.75 | 449,184 | -1.48(-2.00%) |
Aug 19, 2015 | 76.96 | 77.19 | 74.07 | 74.23 | 624,601 | -3.74(-4.80%) |
Aug 18, 2015 | 81.01 | 81.09 | 77.74 | 77.97 | 426,499 | -2.88(-3.57%) |
Aug 17, 2015 | 79.76 | 81.79 | 78.67 | 80.85 | 206,603 | +0.39(+0.48%) |
Aug 14, 2015 | 79.14 | 80.70 | 78.36 | 80.46 | 215,921 | +1.48(+1.88%) |
Aug 13, 2015 | 80.31 | 80.31 | 78.20 | 78.98 | 227,227 | -1.09(-1.36%) |
Aug 12, 2015 | 81.71 | 82.02 | 77.58 | 80.08 | 282,777 | +0.74(+0.93%) |
Aug 11, 2015 | 80.26 | 80.41 | 78.72 | 79.33 | 323,037 | -1.00(-1.25%) |
Aug 10, 2015 | 81.18 | 81.65 | 79.87 | 80.34 | 230,590 | -0.92(-1.14%) |
Aug 07, 2015 | 82.11 | 83.03 | 80.80 | 81.26 | 250,773 | -0.85(-1.03%) |
Aug 06, 2015 | 81.88 | 82.49 | 80.49 | 82.11 | 299,783 | +0.00(+0.00%) |
Aug 05, 2015 | 82.49 | 83.11 | 80.64 | 82.11 | 338,632 | +0.23(+0.28%) |
Aug 04, 2015 | 82.65 | 83.49 | 79.80 | 81.88 | 388,038 | -0.46(-0.56%) |
Aug 03, 2015 | 82.80 | 83.72 | 81.88 | 82.34 | 262,869 | -0.39(-0.47%) |
Jul 31, 2015 | 83.34 | 84.26 | 82.42 | 82.72 | 281,664 | -1.23(-1.47%) |
Jul 30, 2015 | 83.65 | 84.57 | 82.72 | 83.96 | 482,260 | +0.23(+0.28%) |
Jul 29, 2015 | 88.81 | 88.81 | 82.57 | 83.72 | 666,204 | -1.54(-1.81%) |
Jul 28, 2015 | 84.65 | 85.27 | 82.57 | 85.27 | 522,020 | +0.77(+0.91%) |
Jul 27, 2015 | 84.03 | 86.00 | 83.42 | 84.49 | 380,608 | +0.00(+0.00%) |
Jul 24, 2015 | 84.19 | 84.80 | 81.88 | 84.49 | 568,168 | -0.08(-0.09%) |
Jul 23, 2015 | 89.42 | 89.66 | 84.07 | 84.57 | 431,243 | -4.39(-4.94%) |
Jul 22, 2015 | 87.58 | 89.58 | 87.34 | 88.96 | 537,577 | +1.85(+2.12%) |
Jul 21, 2015 | 87.81 | 88.27 | 86.65 | 87.11 | 773,268 | +0.23(+0.27%) |
Jul 20, 2015 | 88.89 | 88.89 | 86.73 | 86.88 | 344,230 | -0.08(-0.09%) |
Jul 17, 2015 | 84.96 | 87.34 | 84.49 | 86.96 | 424,082 | +2.62(+3.11%) |
Jul 16, 2015 | 84.26 | 84.49 | 83.88 | 84.34 | 388,336 | +0.77(+0.92%) |
Jul 15, 2015 | 83.42 | 84.03 | 82.57 | 83.57 | 530,013 | +1.23(+1.50%) |
Jul 14, 2015 | 80.72 | 82.80 | 80.64 | 82.34 | 545,038 | +1.85(+2.30%) |
Jul 13, 2015 | 80.87 | 81.41 | 79.49 | 80.49 | 448,640 | +0.62(+0.77%) |
Jul 10, 2015 | 79.41 | 80.26 | 78.64 | 79.87 | 375,393 | +1.46(+1.87%) |
Jul 09, 2015 | 78.33 | 79.03 | 77.06 | 78.41 | 266,000 | +1.00(+1.29%) |
Jul 08, 2015 | 78.56 | 79.41 | 76.56 | 77.41 | 257,047 | -1.62(-2.05%) |
Jul 07, 2015 | 78.95 | 79.33 | 77.33 | 79.03 | 217,749 | +0.00(+0.00%) |
Jul 06, 2015 | 78.56 | 79.41 | 77.87 | 79.03 | 317,078 | -0.31(-0.39%) |
Jul 02, 2015 | 79.03 | 79.33 | 79.33 | 79.33 | 231,980 | +0.69(+0.88%) |