Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 70.64 | 73.45 | 70.17 | 72.86 | 6,180,109 | +3.09(+4.43%) |
Sep 29, 2015 | 69.75 | 70.41 | 67.19 | 69.78 | 7,571,917 | +0.05(+0.07%) |
Sep 28, 2015 | 74.37 | 74.37 | 68.56 | 69.73 | 8,737,033 | -5.11(-6.82%) |
Sep 25, 2015 | 77.78 | 78.17 | 74.65 | 74.83 | 4,244,487 | -2.31(-2.99%) |
Sep 24, 2015 | 78.57 | 78.82 | 76.92 | 77.14 | 2,937,330 | -2.13(-2.69%) |
Sep 23, 2015 | 77.90 | 79.72 | 77.37 | 79.27 | 3,422,575 | +1.38(+1.77%) |
Sep 22, 2015 | 76.84 | 78.18 | 76.31 | 77.89 | 3,265,687 | +0.43(+0.56%) |
Sep 21, 2015 | 78.51 | 79.16 | 76.49 | 77.46 | 3,657,582 | -0.23(-0.29%) |
Sep 18, 2015 | 80.02 | 81.04 | 77.68 | 77.69 | 9,617,908 | -3.33(-4.12%) |
Sep 17, 2015 | 80.55 | 81.99 | 79.49 | 81.02 | 3,409,358 | +0.77(+0.96%) |
Sep 16, 2015 | 80.62 | 80.74 | 79.20 | 80.25 | 3,267,115 | -0.60(-0.75%) |
Sep 15, 2015 | 80.16 | 81.19 | 79.55 | 80.85 | 1,968,662 | +0.81(+1.01%) |
Sep 14, 2015 | 80.12 | 81.09 | 79.72 | 80.04 | 2,887,841 | +0.27(+0.34%) |
Sep 11, 2015 | 80.07 | 80.96 | 79.50 | 79.77 | 3,481,053 | -0.56(-0.69%) |
Sep 10, 2015 | 80.81 | 81.43 | 79.92 | 80.32 | 3,167,339 | -0.65(-0.80%) |
Sep 09, 2015 | 83.30 | 83.32 | 80.78 | 80.97 | 2,037,360 | -1.37(-1.66%) |
Sep 08, 2015 | 81.98 | 82.79 | 81.39 | 82.34 | 2,109,517 | +1.89(+2.35%) |
Sep 04, 2015 | 80.31 | 80.45 | 80.45 | 80.45 | 1,827,282 | -0.93(-1.15%) |
Sep 03, 2015 | 81.16 | 83.06 | 80.76 | 81.38 | 2,518,583 | +0.88(+1.09%) |
Sep 02, 2015 | 80.30 | 80.53 | 78.88 | 80.50 | 2,749,638 | +1.08(+1.36%) |
Sep 01, 2015 | 79.96 | 80.79 | 78.74 | 79.42 | 2,644,706 | -2.17(-2.66%) |
Aug 31, 2015 | 83.83 | 84.40 | 81.12 | 81.59 | 2,813,930 | -2.07(-2.48%) |
Aug 28, 2015 | 83.34 | 84.04 | 82.83 | 83.66 | 2,330,708 | -0.02(-0.02%) |
Aug 27, 2015 | 82.40 | 84.61 | 81.72 | 83.68 | 3,307,675 | +1.78(+2.17%) |
Aug 26, 2015 | 79.78 | 82.03 | 78.96 | 81.90 | 4,409,153 | +3.62(+4.62%) |
Aug 25, 2015 | 80.91 | 81.58 | 78.25 | 78.28 | 4,345,750 | -1.13(-1.42%) |
Aug 24, 2015 | 76.80 | 80.97 | 41.36 | 79.41 | 5,820,956 | -1.83(-2.25%) |
Aug 21, 2015 | 81.20 | 81.94 | 79.21 | 81.24 | 6,515,418 | -0.75(-0.92%) |
Aug 20, 2015 | 84.06 | 84.06 | 81.95 | 81.99 | 3,038,038 | -2.61(-3.08%) |
Aug 19, 2015 | 85.02 | 85.28 | 84.08 | 84.60 | 2,878,667 | -0.62(-0.73%) |
Aug 18, 2015 | 86.04 | 86.26 | 85.07 | 85.22 | 2,032,159 | -0.79(-0.92%) |
Aug 17, 2015 | 85.53 | 86.20 | 84.54 | 86.01 | 3,026,597 | -0.08(-0.09%) |
Aug 14, 2015 | 85.92 | 86.52 | 85.62 | 86.09 | 1,991,478 | +0.52(+0.61%) |
Aug 13, 2015 | 85.82 | 86.55 | 85.20 | 85.57 | 1,324,057 | -0.03(-0.03%) |
Aug 12, 2015 | 84.26 | 85.99 | 83.17 | 85.60 | 2,070,567 | +0.40(+0.46%) |
Aug 11, 2015 | 85.42 | 85.97 | 83.90 | 85.20 | 2,417,443 | -0.91(-1.06%) |
Aug 10, 2015 | 86.54 | 87.59 | 85.79 | 86.12 | 1,738,102 | -0.03(-0.03%) |
Aug 07, 2015 | 86.47 | 87.01 | 85.38 | 86.15 | 2,111,287 | +0.08(+0.09%) |
Aug 06, 2015 | 85.50 | 87.64 | 85.46 | 86.07 | 2,777,615 | -0.83(-0.95%) |
Aug 05, 2015 | 88.28 | 88.68 | 82.21 | 86.90 | 6,738,367 | -1.68(-1.89%) |
Aug 04, 2015 | 88.26 | 88.92 | 87.79 | 88.58 | 1,856,387 | +1.09(+1.25%) |
Aug 03, 2015 | 87.48 | 88.70 | 87.07 | 87.48 | 1,716,408 | -0.12(-0.14%) |
Jul 31, 2015 | 88.21 | 88.83 | 87.39 | 87.61 | 1,911,495 | +0.05(+0.05%) |
Jul 30, 2015 | 87.88 | 87.88 | 86.74 | 87.56 | 1,714,922 | -0.57(-0.64%) |
Jul 29, 2015 | 87.12 | 88.69 | 86.78 | 88.12 | 2,301,599 | +1.20(+1.38%) |
Jul 28, 2015 | 86.84 | 87.28 | 85.65 | 86.93 | 2,255,312 | +0.24(+0.28%) |
Jul 27, 2015 | 87.22 | 87.24 | 86.07 | 86.68 | 1,619,920 | -0.75(-0.86%) |
Jul 24, 2015 | 87.57 | 87.96 | 86.85 | 87.44 | 1,874,848 | -0.46(-0.53%) |
Jul 23, 2015 | 88.01 | 88.95 | 87.61 | 87.90 | 1,540,870 | +0.05(+0.05%) |
Jul 22, 2015 | 86.72 | 88.31 | 86.59 | 87.85 | 2,201,383 | +0.93(+1.07%) |
Jul 21, 2015 | 87.61 | 87.92 | 86.31 | 86.92 | 2,014,293 | -0.84(-0.96%) |
Jul 20, 2015 | 88.24 | 88.43 | 87.43 | 87.76 | 2,026,347 | -0.07(-0.08%) |
Jul 17, 2015 | 88.19 | 89.17 | 87.12 | 87.82 | 3,897,117 | -0.47(-0.53%) |
Jul 16, 2015 | 88.29 | 88.53 | 86.56 | 88.29 | 4,849,768 | -0.36(-0.40%) |
Jul 15, 2015 | 89.38 | 89.65 | 87.94 | 88.65 | 2,840,094 | -0.57(-0.63%) |
Jul 14, 2015 | 88.96 | 89.94 | 88.89 | 89.22 | 3,918,691 | -0.08(-0.09%) |
Jul 13, 2015 | 88.39 | 89.43 | 87.93 | 89.30 | 4,037,285 | +1.73(+1.98%) |
Jul 10, 2015 | 87.13 | 87.82 | 86.54 | 87.57 | 2,876,446 | +1.25(+1.45%) |
Jul 09, 2015 | 86.12 | 86.82 | 85.84 | 86.31 | 4,454,201 | +0.57(+0.66%) |
Jul 08, 2015 | 86.60 | 87.17 | 85.65 | 85.75 | 3,091,638 | -1.33(-1.53%) |
Jul 07, 2015 | 86.92 | 87.59 | 85.37 | 87.08 | 4,553,632 | +0.33(+0.38%) |
Jul 06, 2015 | 84.82 | 87.28 | 84.78 | 86.75 | 4,536,371 | +1.51(+1.77%) |
Jul 02, 2015 | 85.71 | 85.24 | 85.24 | 85.24 | 2,957,243 | -0.35(-0.41%) |