Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 70.64 | 73.44 | 70.17 | 72.86 | 6,180,411 | +3.09(+4.43%) |
Sep 29, 2015 | 69.74 | 70.40 | 67.19 | 69.77 | 7,572,287 | +0.05(+0.07%) |
Sep 28, 2015 | 74.37 | 74.37 | 68.56 | 69.72 | 8,737,461 | -5.10(-6.82%) |
Sep 25, 2015 | 77.78 | 78.16 | 74.65 | 74.83 | 4,244,695 | -2.31(-2.99%) |
Sep 24, 2015 | 78.57 | 78.81 | 76.92 | 77.14 | 2,937,474 | -2.13(-2.69%) |
Sep 23, 2015 | 77.90 | 79.72 | 77.36 | 79.27 | 3,422,743 | +1.38(+1.77%) |
Sep 22, 2015 | 76.84 | 78.17 | 76.31 | 77.89 | 3,265,846 | +0.43(+0.56%) |
Sep 21, 2015 | 78.50 | 79.15 | 76.49 | 77.46 | 3,657,761 | -0.23(-0.29%) |
Sep 18, 2015 | 80.02 | 81.04 | 77.67 | 77.68 | 9,618,379 | -3.33(-4.12%) |
Sep 17, 2015 | 80.55 | 81.99 | 79.48 | 81.02 | 3,409,525 | +0.77(+0.96%) |
Sep 16, 2015 | 80.61 | 80.73 | 79.20 | 80.25 | 3,267,274 | -0.60(-0.75%) |
Sep 15, 2015 | 80.16 | 81.19 | 79.54 | 80.85 | 1,968,759 | +0.81(+1.01%) |
Sep 14, 2015 | 80.11 | 81.08 | 79.72 | 80.04 | 2,887,982 | +0.27(+0.34%) |
Sep 11, 2015 | 80.07 | 80.95 | 79.49 | 79.76 | 3,481,224 | -0.56(-0.69%) |
Sep 10, 2015 | 80.81 | 81.42 | 79.92 | 80.32 | 3,167,494 | -0.65(-0.80%) |
Sep 09, 2015 | 83.30 | 83.32 | 80.77 | 80.97 | 2,037,460 | -1.37(-1.66%) |
Sep 08, 2015 | 81.98 | 82.79 | 81.38 | 82.34 | 2,109,621 | +1.89(+2.35%) |
Sep 04, 2015 | 80.30 | 80.44 | 80.44 | 80.44 | 1,827,371 | -0.93(-1.15%) |
Sep 03, 2015 | 81.16 | 83.05 | 80.75 | 81.38 | 2,518,706 | +0.88(+1.09%) |
Sep 02, 2015 | 80.29 | 80.53 | 78.88 | 80.50 | 2,749,773 | +1.08(+1.36%) |
Sep 01, 2015 | 79.95 | 80.78 | 78.74 | 79.42 | 2,644,835 | -2.17(-2.66%) |
Aug 31, 2015 | 83.82 | 84.40 | 81.12 | 81.58 | 2,814,068 | -2.07(-2.48%) |
Aug 28, 2015 | 83.33 | 84.04 | 82.83 | 83.65 | 2,330,822 | -0.02(-0.02%) |
Aug 27, 2015 | 82.39 | 84.61 | 81.71 | 83.67 | 3,307,837 | +1.78(+2.17%) |
Aug 26, 2015 | 79.77 | 82.03 | 78.95 | 81.89 | 4,409,368 | +3.62(+4.62%) |
Aug 25, 2015 | 80.90 | 81.57 | 78.25 | 78.28 | 4,345,963 | -1.13(-1.42%) |
Aug 24, 2015 | 76.80 | 80.97 | 41.36 | 79.41 | 5,821,240 | -1.83(-2.25%) |
Aug 21, 2015 | 81.20 | 81.94 | 79.21 | 81.23 | 6,515,737 | -0.75(-0.92%) |
Aug 20, 2015 | 84.06 | 84.06 | 81.95 | 81.99 | 3,038,187 | -2.61(-3.08%) |
Aug 19, 2015 | 85.01 | 85.27 | 84.08 | 84.60 | 2,878,808 | -0.62(-0.73%) |
Aug 18, 2015 | 86.04 | 86.25 | 85.07 | 85.22 | 2,032,258 | -0.79(-0.92%) |
Aug 17, 2015 | 85.53 | 86.20 | 84.54 | 86.01 | 3,026,745 | -0.08(-0.09%) |
Aug 14, 2015 | 85.92 | 86.52 | 85.61 | 86.08 | 1,991,575 | +0.52(+0.61%) |
Aug 13, 2015 | 85.81 | 86.55 | 85.20 | 85.57 | 1,324,121 | -0.03(-0.03%) |
Aug 12, 2015 | 84.26 | 85.99 | 83.16 | 85.59 | 2,070,668 | +0.40(+0.46%) |
Aug 11, 2015 | 85.42 | 85.96 | 83.90 | 85.20 | 2,417,561 | -0.91(-1.06%) |
Aug 10, 2015 | 86.54 | 87.58 | 85.78 | 86.11 | 1,738,187 | -0.03(-0.03%) |
Aug 07, 2015 | 86.46 | 87.01 | 85.38 | 86.14 | 2,111,390 | +0.08(+0.09%) |
Aug 06, 2015 | 85.50 | 87.64 | 85.45 | 86.07 | 2,777,751 | -0.83(-0.95%) |
Aug 05, 2015 | 88.28 | 88.67 | 82.20 | 86.89 | 6,738,696 | -1.68(-1.89%) |
Aug 04, 2015 | 88.25 | 88.92 | 87.79 | 88.57 | 1,856,478 | +1.09(+1.25%) |
Aug 03, 2015 | 87.48 | 88.69 | 87.06 | 87.48 | 1,716,492 | -0.12(-0.14%) |
Jul 31, 2015 | 88.20 | 88.83 | 87.38 | 87.60 | 1,911,589 | +0.05(+0.05%) |
Jul 30, 2015 | 87.87 | 87.87 | 86.73 | 87.55 | 1,715,005 | -0.57(-0.64%) |
Jul 29, 2015 | 87.12 | 88.68 | 86.77 | 88.12 | 2,301,712 | +1.20(+1.38%) |
Jul 28, 2015 | 86.84 | 87.27 | 85.64 | 86.92 | 2,255,423 | +0.24(+0.28%) |
Jul 27, 2015 | 87.21 | 87.23 | 86.07 | 86.68 | 1,619,999 | -0.75(-0.86%) |
Jul 24, 2015 | 87.56 | 87.96 | 86.85 | 87.43 | 1,874,939 | -0.46(-0.53%) |
Jul 23, 2015 | 88.01 | 88.95 | 87.61 | 87.89 | 1,540,945 | +0.05(+0.05%) |
Jul 22, 2015 | 86.72 | 88.31 | 86.58 | 87.85 | 2,201,490 | +0.93(+1.07%) |
Jul 21, 2015 | 87.60 | 87.91 | 86.31 | 86.91 | 2,014,391 | -0.84(-0.96%) |
Jul 20, 2015 | 88.23 | 88.43 | 87.42 | 87.75 | 2,026,446 | -0.07(-0.08%) |
Jul 17, 2015 | 88.18 | 89.16 | 87.11 | 87.82 | 3,897,307 | -0.47(-0.53%) |
Jul 16, 2015 | 88.29 | 88.52 | 86.56 | 88.29 | 4,850,005 | -0.36(-0.40%) |
Jul 15, 2015 | 89.37 | 89.64 | 87.94 | 88.65 | 2,840,233 | -0.57(-0.63%) |
Jul 14, 2015 | 88.96 | 89.94 | 88.88 | 89.21 | 3,918,883 | -0.08(-0.09%) |
Jul 13, 2015 | 88.38 | 89.43 | 87.93 | 89.30 | 4,037,482 | +1.73(+1.98%) |
Jul 10, 2015 | 87.13 | 87.82 | 86.54 | 87.56 | 2,876,587 | +1.25(+1.45%) |
Jul 09, 2015 | 86.11 | 86.81 | 85.84 | 86.31 | 4,454,419 | +0.57(+0.66%) |
Jul 08, 2015 | 86.59 | 87.17 | 85.64 | 85.75 | 3,091,789 | -1.33(-1.53%) |
Jul 07, 2015 | 86.91 | 87.58 | 85.37 | 87.07 | 4,553,855 | +0.33(+0.38%) |
Jul 06, 2015 | 84.81 | 87.27 | 84.78 | 86.74 | 4,536,593 | +1.51(+1.77%) |
Jul 02, 2015 | 85.71 | 85.24 | 85.24 | 85.24 | 2,957,388 | -0.35(-0.41%) |