Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 76.68 | 77.13 | 76.08 | 76.80 | 7,417,355 | +1.08(+1.43%) |
Sep 29, 2015 | 76.70 | 77.47 | 75.26 | 75.72 | 8,723,658 | -0.98(-1.28%) |
Sep 28, 2015 | 78.25 | 78.37 | 76.43 | 76.70 | 7,405,226 | -1.80(-2.29%) |
Sep 25, 2015 | 79.43 | 79.49 | 78.19 | 78.50 | 6,203,875 | -0.45(-0.56%) |
Sep 24, 2015 | 79.20 | 79.99 | 78.49 | 78.94 | 6,149,098 | -1.16(-1.45%) |
Sep 23, 2015 | 79.71 | 80.30 | 79.17 | 80.10 | 5,067,225 | +0.48(+0.60%) |
Sep 22, 2015 | 79.36 | 79.80 | 78.94 | 79.63 | 4,455,499 | -0.70(-0.87%) |
Sep 21, 2015 | 79.42 | 80.47 | 79.20 | 80.33 | 4,885,514 | +1.50(+1.90%) |
Sep 18, 2015 | 79.37 | 80.33 | 78.66 | 78.83 | 11,201,719 | -1.84(-2.28%) |
Sep 17, 2015 | 80.86 | 81.70 | 79.90 | 80.67 | 5,574,586 | -0.16(-0.20%) |
Sep 16, 2015 | 80.85 | 81.19 | 80.20 | 80.83 | 4,360,617 | -0.05(-0.06%) |
Sep 15, 2015 | 80.24 | 81.27 | 79.69 | 80.88 | 4,454,548 | +1.15(+1.44%) |
Sep 14, 2015 | 80.83 | 80.95 | 79.61 | 79.73 | 4,540,102 | -1.08(-1.34%) |
Sep 11, 2015 | 80.06 | 80.83 | 79.77 | 80.81 | 4,247,367 | +0.57(+0.71%) |
Sep 10, 2015 | 79.59 | 80.96 | 79.27 | 80.24 | 5,214,233 | +0.45(+0.57%) |
Sep 09, 2015 | 82.10 | 82.46 | 79.61 | 79.78 | 4,882,673 | -1.52(-1.87%) |
Sep 08, 2015 | 81.17 | 81.35 | 80.14 | 81.31 | 5,831,218 | +1.61(+2.02%) |
Sep 04, 2015 | 79.79 | 79.70 | 79.70 | 79.70 | 5,479,142 | -1.17(-1.45%) |
Sep 03, 2015 | 81.04 | 81.85 | 80.55 | 80.87 | 4,978,903 | +0.38(+0.47%) |
Sep 02, 2015 | 80.78 | 81.24 | 79.49 | 80.49 | 7,298,224 | +0.67(+0.84%) |
Sep 01, 2015 | 80.11 | 80.71 | 79.44 | 79.82 | 8,526,581 | -1.70(-2.08%) |
Aug 31, 2015 | 83.05 | 83.06 | 81.23 | 81.51 | 6,294,021 | -1.42(-1.71%) |
Aug 28, 2015 | 83.89 | 83.96 | 82.29 | 82.93 | 6,385,141 | -0.81(-0.97%) |
Aug 27, 2015 | 83.13 | 84.01 | 82.03 | 83.74 | 7,809,080 | +1.85(+2.27%) |
Aug 26, 2015 | 82.29 | 82.42 | 80.27 | 81.89 | 11,253,081 | +2.28(+2.87%) |
Aug 25, 2015 | 82.90 | 83.11 | 79.55 | 79.60 | 10,700,686 | -0.17(-0.21%) |
Aug 24, 2015 | 76.65 | 82.95 | 64.78 | 79.77 | 17,097,494 | -1.59(-1.96%) |
Aug 21, 2015 | 83.57 | 83.76 | 80.69 | 81.36 | 10,300,253 | -3.03(-3.59%) |
Aug 20, 2015 | 84.70 | 85.61 | 84.40 | 84.39 | 5,953,938 | -0.59(-0.69%) |
Aug 19, 2015 | 86.03 | 86.17 | 84.86 | 84.98 | 5,886,380 | -1.35(-1.57%) |
Aug 18, 2015 | 86.24 | 86.65 | 85.89 | 86.34 | 3,810,077 | -0.22(-0.26%) |
Aug 17, 2015 | 85.23 | 86.62 | 85.17 | 86.56 | 4,278,114 | +0.85(+0.99%) |
Aug 14, 2015 | 85.79 | 86.06 | 85.43 | 85.71 | 2,622,121 | +0.00(+0.00%) |
Aug 13, 2015 | 86.59 | 86.66 | 85.44 | 85.71 | 4,478,783 | -0.52(-0.60%) |
Aug 12, 2015 | 85.64 | 86.36 | 84.98 | 86.22 | 4,998,414 | +0.19(+0.22%) |
Aug 11, 2015 | 86.03 | 86.91 | 85.52 | 86.03 | 3,649,826 | -0.43(-0.50%) |
Aug 10, 2015 | 86.50 | 87.04 | 86.19 | 86.46 | 4,190,464 | +0.70(+0.82%) |
Aug 07, 2015 | 86.07 | 86.19 | 85.28 | 85.76 | 5,713,374 | -0.30(-0.35%) |
Aug 06, 2015 | 88.68 | 88.96 | 86.04 | 86.07 | 8,521,383 | -2.45(-2.77%) |
Aug 05, 2015 | 87.96 | 88.80 | 87.78 | 88.52 | 5,411,138 | +0.99(+1.13%) |
Aug 04, 2015 | 88.15 | 88.60 | 84.82 | 87.53 | 11,983,255 | -2.28(-2.53%) |
Aug 03, 2015 | 90.09 | 90.41 | 89.19 | 89.81 | 5,996,060 | +0.28(+0.31%) |
Jul 31, 2015 | 90.23 | 90.35 | 89.51 | 89.53 | 5,942,195 | -0.37(-0.42%) |
Jul 30, 2015 | 89.70 | 90.07 | 89.35 | 89.90 | 4,925,375 | -0.41(-0.45%) |
Jul 29, 2015 | 88.89 | 90.47 | 88.88 | 90.31 | 5,886,018 | +1.44(+1.62%) |
Jul 28, 2015 | 87.82 | 89.08 | 87.61 | 88.87 | 5,132,382 | +1.49(+1.70%) |
Jul 27, 2015 | 87.32 | 87.59 | 86.58 | 87.38 | 4,998,949 | -0.57(-0.65%) |
Jul 24, 2015 | 87.96 | 88.57 | 87.48 | 87.95 | 4,089,836 | +0.24(+0.27%) |
Jul 23, 2015 | 88.56 | 88.83 | 87.55 | 87.71 | 3,715,503 | -0.63(-0.71%) |
Jul 22, 2015 | 87.65 | 88.41 | 87.57 | 88.34 | 3,932,161 | +0.73(+0.84%) |
Jul 21, 2015 | 88.12 | 88.31 | 87.22 | 87.61 | 3,217,730 | -0.45(-0.52%) |
Jul 20, 2015 | 87.40 | 88.20 | 87.00 | 88.06 | 3,250,455 | +0.67(+0.76%) |
Jul 17, 2015 | 87.71 | 87.71 | 86.88 | 87.40 | 3,786,272 | -0.32(-0.36%) |
Jul 16, 2015 | 87.63 | 87.84 | 87.32 | 87.71 | 3,701,697 | +0.51(+0.58%) |
Jul 15, 2015 | 86.91 | 87.49 | 86.66 | 87.21 | 5,402,630 | +0.06(+0.07%) |
Jul 14, 2015 | 86.65 | 87.25 | 86.33 | 87.14 | 4,733,396 | +0.52(+0.60%) |
Jul 13, 2015 | 86.10 | 86.62 | 85.56 | 86.62 | 4,687,888 | +1.36(+1.60%) |
Jul 10, 2015 | 84.79 | 85.50 | 84.62 | 85.25 | 5,654,103 | +1.38(+1.65%) |
Jul 09, 2015 | 84.12 | 84.42 | 83.79 | 83.87 | 7,010,370 | +1.20(+1.45%) |
Jul 08, 2015 | 83.61 | 84.06 | 82.67 | 82.68 | 6,081,606 | -1.74(-2.06%) |
Jul 07, 2015 | 83.40 | 84.45 | 82.58 | 84.41 | 6,026,586 | +1.25(+1.50%) |
Jul 06, 2015 | 82.43 | 83.92 | 82.23 | 83.17 | 5,092,650 | -0.59(-0.70%) |
Jul 02, 2015 | 83.98 | 83.75 | 83.75 | 83.75 | 3,162,789 | -0.13(-0.15%) |