Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 74.15 | 74.42 | 72.94 | 73.54 | 13,925,861 | +0.24(+0.33%) |
Sep 29, 2015 | 72.66 | 73.92 | 72.34 | 73.29 | 14,623,951 | +1.32(+1.83%) |
Sep 28, 2015 | 71.45 | 72.53 | 70.82 | 71.98 | 18,194,298 | +0.29(+0.41%) |
Sep 25, 2015 | 73.20 | 73.36 | 71.50 | 71.68 | 13,702,903 | -1.17(-1.60%) |
Sep 24, 2015 | 72.88 | 73.21 | 72.30 | 72.85 | 9,403,431 | -0.40(-0.55%) |
Sep 23, 2015 | 73.43 | 73.81 | 72.91 | 73.25 | 7,119,288 | -0.20(-0.27%) |
Sep 22, 2015 | 72.68 | 73.61 | 72.39 | 73.45 | 13,479,801 | +0.09(+0.12%) |
Sep 21, 2015 | 73.95 | 74.52 | 72.76 | 73.36 | 8,953,941 | -0.20(-0.28%) |
Sep 18, 2015 | 74.11 | 74.61 | 73.46 | 73.57 | 18,040,332 | -1.14(-1.53%) |
Sep 17, 2015 | 74.47 | 75.77 | 74.30 | 74.71 | 10,483,172 | +0.18(+0.24%) |
Sep 16, 2015 | 74.43 | 74.69 | 73.91 | 74.53 | 7,147,547 | +0.17(+0.22%) |
Sep 15, 2015 | 73.88 | 74.63 | 73.41 | 74.36 | 8,924,837 | +0.85(+1.16%) |
Sep 14, 2015 | 73.18 | 73.98 | 72.87 | 73.51 | 10,090,233 | +0.31(+0.42%) |
Sep 11, 2015 | 72.82 | 73.26 | 72.31 | 73.20 | 9,370,221 | +0.17(+0.23%) |
Sep 10, 2015 | 72.56 | 73.64 | 72.17 | 73.04 | 10,610,952 | +0.39(+0.54%) |
Sep 09, 2015 | 74.83 | 74.96 | 72.50 | 72.65 | 9,374,311 | -1.35(-1.83%) |
Sep 08, 2015 | 73.33 | 74.03 | 72.87 | 74.00 | 14,463,813 | +2.07(+2.88%) |
Sep 04, 2015 | 72.14 | 71.93 | 71.93 | 71.93 | 13,959,881 | -1.05(-1.44%) |
Sep 03, 2015 | 73.78 | 74.12 | 72.68 | 72.98 | 11,458,679 | -0.56(-0.76%) |
Sep 02, 2015 | 73.39 | 73.63 | 72.87 | 73.54 | 14,620,710 | +0.99(+1.37%) |
Sep 01, 2015 | 72.70 | 73.17 | 72.05 | 72.54 | 18,524,114 | -1.49(-2.01%) |
Aug 31, 2015 | 74.74 | 74.97 | 73.72 | 74.03 | 11,530,550 | -0.94(-1.25%) |
Aug 28, 2015 | 75.57 | 75.85 | 74.35 | 74.97 | 11,679,308 | -0.83(-1.09%) |
Aug 27, 2015 | 75.70 | 75.94 | 74.32 | 75.80 | 14,130,527 | +0.87(+1.17%) |
Aug 26, 2015 | 73.19 | 75.01 | 72.05 | 74.92 | 18,709,372 | +3.45(+4.83%) |
Aug 25, 2015 | 75.38 | 75.39 | 71.21 | 71.47 | 19,893,162 | -1.65(-2.25%) |
Aug 24, 2015 | 71.75 | 75.00 | 64.43 | 73.12 | 32,542,250 | -2.16(-2.87%) |
Aug 21, 2015 | 76.58 | 77.61 | 75.24 | 75.28 | 20,490,854 | -1.95(-2.53%) |
Aug 20, 2015 | 77.36 | 78.27 | 77.23 | 77.23 | 13,583,313 | -0.41(-0.52%) |
Aug 19, 2015 | 77.54 | 78.17 | 77.22 | 77.64 | 9,775,803 | -0.05(-0.06%) |
Aug 18, 2015 | 77.58 | 77.93 | 77.41 | 77.68 | 9,745,699 | -0.39(-0.50%) |
Aug 17, 2015 | 76.96 | 78.08 | 76.66 | 78.07 | 8,828,520 | +0.83(+1.07%) |
Aug 14, 2015 | 76.87 | 77.26 | 76.51 | 77.25 | 6,622,609 | +0.26(+0.34%) |
Aug 13, 2015 | 77.19 | 77.38 | 76.73 | 76.99 | 6,457,149 | -0.18(-0.23%) |
Aug 12, 2015 | 76.93 | 77.18 | 76.15 | 77.17 | 9,731,200 | -0.23(-0.30%) |
Aug 11, 2015 | 77.43 | 77.66 | 77.21 | 77.40 | 8,547,891 | -0.61(-0.78%) |
Aug 10, 2015 | 77.84 | 78.22 | 77.75 | 78.01 | 7,845,611 | +0.73(+0.95%) |
Aug 07, 2015 | 77.41 | 77.45 | 76.74 | 77.28 | 7,710,592 | -0.17(-0.22%) |
Aug 06, 2015 | 78.56 | 78.65 | 77.40 | 77.45 | 8,938,691 | -1.13(-1.44%) |
Aug 05, 2015 | 78.62 | 78.96 | 78.45 | 78.58 | 5,846,504 | +0.56(+0.72%) |
Aug 04, 2015 | 78.50 | 78.57 | 77.90 | 78.02 | 7,681,792 | -0.17(-0.22%) |
Aug 03, 2015 | 78.18 | 78.34 | 77.57 | 78.19 | 7,894,978 | -0.15(-0.19%) |
Jul 31, 2015 | 78.44 | 78.94 | 78.14 | 78.34 | 7,952,302 | +0.29(+0.37%) |
Jul 30, 2015 | 78.02 | 78.18 | 77.69 | 78.05 | 7,057,640 | +0.09(+0.11%) |
Jul 29, 2015 | 77.60 | 78.22 | 77.43 | 77.97 | 10,045,866 | +0.55(+0.72%) |
Jul 28, 2015 | 77.31 | 77.57 | 76.94 | 77.41 | 9,923,037 | +0.58(+0.75%) |
Jul 27, 2015 | 77.37 | 77.39 | 76.55 | 76.83 | 11,172,064 | -0.68(-0.88%) |
Jul 24, 2015 | 77.98 | 78.14 | 77.43 | 77.51 | 8,345,462 | -0.82(-1.05%) |
Jul 23, 2015 | 78.57 | 78.65 | 78.18 | 78.33 | 6,416,010 | +0.02(+0.02%) |
Jul 22, 2015 | 78.50 | 78.73 | 77.97 | 78.32 | 8,597,806 | -0.13(-0.16%) |
Jul 21, 2015 | 78.65 | 78.81 | 78.23 | 78.44 | 7,535,776 | -0.02(-0.03%) |
Jul 20, 2015 | 78.57 | 78.68 | 78.25 | 78.47 | 6,413,865 | +0.23(+0.29%) |
Jul 17, 2015 | 78.87 | 78.89 | 78.14 | 78.24 | 10,302,590 | -0.81(-1.02%) |
Jul 16, 2015 | 78.92 | 79.24 | 78.79 | 79.04 | 7,387,126 | +0.54(+0.69%) |
Jul 15, 2015 | 77.99 | 78.91 | 77.89 | 78.50 | 10,220,906 | +0.50(+0.64%) |
Jul 14, 2015 | 77.60 | 78.08 | 77.04 | 78.00 | 12,650,448 | -0.38(-0.49%) |
Jul 13, 2015 | 78.22 | 78.55 | 78.07 | 78.39 | 8,935,469 | +0.58(+0.74%) |
Jul 10, 2015 | 78.00 | 78.09 | 77.46 | 77.81 | 8,914,832 | +0.88(+1.15%) |
Jul 09, 2015 | 77.43 | 77.80 | 76.93 | 76.93 | 9,358,803 | +0.49(+0.64%) |
Jul 08, 2015 | 76.94 | 77.07 | 76.37 | 76.43 | 8,756,527 | -0.90(-1.16%) |
Jul 07, 2015 | 77.11 | 77.38 | 76.24 | 77.33 | 9,110,779 | +0.56(+0.73%) |
Jul 06, 2015 | 76.39 | 77.00 | 75.55 | 76.77 | 8,720,855 | -0.19(-0.24%) |
Jul 02, 2015 | 77.28 | 76.96 | 76.96 | 76.96 | 7,792,516 | -0.02(-0.03%) |