Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 69.72 | 70.30 | 67.07 | 69.45 | 1,693,037 | +0.51(+0.74%) |
Sep 29, 2015 | 68.97 | 69.65 | 67.76 | 68.94 | 1,083,242 | -0.09(-0.13%) |
Sep 28, 2015 | 72.63 | 72.63 | 68.76 | 69.03 | 1,761,419 | -3.83(-5.26%) |
Sep 25, 2015 | 73.13 | 74.48 | 71.94 | 72.86 | 2,369,565 | +0.74(+1.03%) |
Sep 24, 2015 | 72.69 | 72.73 | 70.97 | 72.12 | 1,107,952 | -0.87(-1.19%) |
Sep 23, 2015 | 73.18 | 74.25 | 72.38 | 72.99 | 798,083 | -0.07(-0.10%) |
Sep 22, 2015 | 73.27 | 73.75 | 72.17 | 73.06 | 1,063,803 | -1.35(-1.81%) |
Sep 21, 2015 | 74.78 | 75.61 | 73.64 | 74.41 | 1,010,426 | +0.05(+0.07%) |
Sep 18, 2015 | 73.72 | 75.02 | 73.63 | 74.36 | 1,424,345 | -0.25(-0.34%) |
Sep 17, 2015 | 73.61 | 75.54 | 73.57 | 74.61 | 720,911 | +0.67(+0.91%) |
Sep 16, 2015 | 74.41 | 74.62 | 73.37 | 73.94 | 894,759 | -0.32(-0.43%) |
Sep 15, 2015 | 73.65 | 74.36 | 73.03 | 74.26 | 827,373 | +0.70(+0.95%) |
Sep 14, 2015 | 73.57 | 73.87 | 72.35 | 73.56 | 1,044,612 | -0.04(-0.05%) |
Sep 11, 2015 | 72.75 | 73.66 | 71.88 | 73.60 | 839,271 | +0.94(+1.29%) |
Sep 10, 2015 | 71.64 | 73.24 | 71.64 | 72.66 | 871,193 | +0.64(+0.89%) |
Sep 09, 2015 | 73.75 | 74.44 | 71.81 | 72.02 | 1,250,178 | -1.31(-1.79%) |
Sep 08, 2015 | 70.98 | 73.45 | 70.70 | 73.33 | 1,353,668 | +3.54(+5.07%) |
Sep 04, 2015 | 70.21 | 69.79 | 69.79 | 69.79 | 1,069,100 | -1.43(-2.01%) |
Sep 03, 2015 | 70.34 | 71.93 | 70.07 | 71.22 | 1,544,640 | +1.27(+1.82%) |
Sep 02, 2015 | 69.57 | 69.96 | 67.85 | 69.95 | 1,781,722 | +1.03(+1.49%) |
Sep 01, 2015 | 69.59 | 70.87 | 68.65 | 68.92 | 1,573,545 | -2.04(-2.87%) |
Aug 31, 2015 | 72.15 | 72.78 | 70.84 | 70.96 | 1,004,594 | -1.58(-2.18%) |
Aug 28, 2015 | 72.36 | 73.37 | 71.54 | 72.54 | 856,536 | +0.18(+0.25%) |
Aug 27, 2015 | 71.94 | 73.26 | 70.42 | 72.36 | 1,580,744 | +0.95(+1.33%) |
Aug 26, 2015 | 70.34 | 71.69 | 68.88 | 71.41 | 1,674,081 | +2.74(+3.99%) |
Aug 25, 2015 | 70.80 | 72.13 | 68.24 | 68.67 | 1,927,242 | +0.67(+0.99%) |
Aug 24, 2015 | 65.97 | 71.96 | 64.29 | 68.00 | 3,299,851 | -1.91(-2.73%) |
Aug 21, 2015 | 69.43 | 71.00 | 68.55 | 69.91 | 1,832,401 | -0.40(-0.57%) |
Aug 20, 2015 | 74.88 | 74.95 | 70.16 | 70.31 | 1,680,380 | -5.32(-7.03%) |
Aug 19, 2015 | 76.50 | 76.54 | 74.80 | 75.63 | 1,155,708 | -0.26(-0.34%) |
Aug 18, 2015 | 77.28 | 77.77 | 75.82 | 75.89 | 588,102 | -1.36(-1.76%) |
Aug 17, 2015 | 76.03 | 77.28 | 75.82 | 77.25 | 634,204 | +0.62(+0.81%) |
Aug 14, 2015 | 75.50 | 76.75 | 74.59 | 76.63 | 805,873 | +0.93(+1.23%) |
Aug 13, 2015 | 76.71 | 77.05 | 74.73 | 75.70 | 912,878 | -1.15(-1.50%) |
Aug 12, 2015 | 75.90 | 76.91 | 74.44 | 76.85 | 1,092,566 | +0.18(+0.23%) |
Aug 11, 2015 | 75.80 | 77.10 | 75.30 | 76.67 | 710,925 | +0.08(+0.10%) |
Aug 10, 2015 | 77.54 | 77.84 | 76.32 | 76.59 | 879,544 | -0.36(-0.47%) |
Aug 07, 2015 | 75.91 | 77.00 | 74.91 | 76.95 | 932,599 | +0.96(+1.26%) |
Aug 06, 2015 | 78.28 | 78.28 | 75.42 | 75.99 | 1,678,395 | -2.42(-3.09%) |
Aug 05, 2015 | 78.22 | 79.89 | 78.02 | 78.41 | 1,171,986 | +0.50(+0.64%) |
Aug 04, 2015 | 79.28 | 79.48 | 77.20 | 77.91 | 1,961,903 | -1.24(-1.57%) |
Aug 03, 2015 | 80.50 | 80.96 | 78.56 | 79.15 | 1,192,544 | -1.35(-1.68%) |
Jul 31, 2015 | 80.24 | 81.13 | 79.38 | 80.50 | 1,827,644 | -0.53(-0.65%) |
Jul 30, 2015 | 78.48 | 81.21 | 76.60 | 81.03 | 3,264,682 | +3.05(+3.91%) |
Jul 29, 2015 | 76.90 | 78.50 | 74.95 | 77.98 | 3,942,993 | -0.65(-0.83%) |
Jul 28, 2015 | 76.77 | 78.88 | 76.08 | 78.63 | 1,055,265 | +2.29(+3.00%) |
Jul 27, 2015 | 78.85 | 78.89 | 76.12 | 76.34 | 1,579,381 | -3.30(-4.14%) |
Jul 24, 2015 | 78.47 | 80.97 | 77.51 | 79.64 | 1,436,829 | +1.62(+2.08%) |
Jul 23, 2015 | 78.32 | 79.25 | 77.47 | 78.02 | 920,539 | +0.17(+0.22%) |
Jul 22, 2015 | 78.11 | 78.94 | 77.77 | 77.85 | 622,938 | -0.72(-0.92%) |
Jul 21, 2015 | 78.81 | 79.68 | 77.97 | 78.57 | 574,712 | -0.27(-0.34%) |
Jul 20, 2015 | 79.17 | 79.33 | 78.57 | 78.84 | 453,030 | -0.08(-0.10%) |
Jul 17, 2015 | 79.12 | 80.23 | 78.57 | 78.92 | 809,530 | +0.00(+0.00%) |
Jul 16, 2015 | 78.15 | 79.15 | 77.83 | 78.92 | 665,940 | +1.34(+1.73%) |
Jul 15, 2015 | 77.60 | 78.42 | 76.96 | 77.58 | 911,704 | +0.17(+0.22%) |
Jul 14, 2015 | 76.70 | 78.85 | 76.70 | 77.41 | 998,335 | +0.81(+1.06%) |
Jul 13, 2015 | 77.34 | 77.55 | 75.81 | 76.60 | 999,372 | -0.14(-0.18%) |
Jul 10, 2015 | 77.15 | 77.58 | 76.62 | 76.74 | 656,492 | +0.56(+0.74%) |
Jul 09, 2015 | 75.61 | 77.05 | 75.61 | 76.18 | 931,106 | +1.35(+1.80%) |
Jul 08, 2015 | 74.99 | 76.04 | 74.21 | 74.83 | 703,239 | -0.85(-1.12%) |
Jul 07, 2015 | 73.87 | 75.86 | 72.08 | 75.68 | 1,380,385 | +1.98(+2.69%) |
Jul 06, 2015 | 73.40 | 74.72 | 73.07 | 73.70 | 1,079,502 | -0.83(-1.11%) |
Jul 02, 2015 | 73.87 | 74.53 | 74.53 | 74.53 | 802,000 | +0.63(+0.85%) |