Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 74.61 | 75.04 | 73.38 | 73.97 | 154,304 | -0.16(-0.22%) |
Sep 29, 2015 | 74.86 | 74.95 | 73.52 | 74.13 | 96,321 | -0.73(-0.98%) |
Sep 28, 2015 | 76.82 | 76.82 | 74.80 | 74.86 | 162,743 | -2.13(-2.77%) |
Sep 25, 2015 | 76.61 | 77.69 | 75.88 | 76.99 | 196,199 | +1.05(+1.38%) |
Sep 24, 2015 | 75.55 | 76.13 | 75.00 | 75.94 | 114,764 | -0.03(-0.04%) |
Sep 23, 2015 | 76.52 | 76.97 | 75.51 | 75.97 | 94,427 | -0.40(-0.52%) |
Sep 22, 2015 | 75.89 | 77.00 | 75.60 | 76.37 | 170,054 | -0.30(-0.39%) |
Sep 21, 2015 | 76.09 | 77.60 | 75.62 | 76.67 | 128,002 | +1.28(+1.70%) |
Sep 18, 2015 | 76.91 | 77.22 | 75.23 | 75.39 | 228,267 | -2.60(-3.33%) |
Sep 17, 2015 | 77.62 | 79.25 | 77.40 | 77.99 | 147,647 | +0.14(+0.18%) |
Sep 16, 2015 | 77.74 | 78.36 | 77.51 | 77.85 | 90,544 | +0.26(+0.34%) |
Sep 15, 2015 | 76.47 | 78.00 | 76.47 | 77.59 | 58,111 | +1.04(+1.36%) |
Sep 14, 2015 | 77.40 | 77.48 | 76.53 | 76.55 | 77,048 | -0.76(-0.98%) |
Sep 11, 2015 | 76.57 | 77.56 | 76.29 | 77.31 | 86,507 | +0.37(+0.48%) |
Sep 10, 2015 | 75.89 | 77.26 | 75.76 | 76.94 | 129,623 | +1.04(+1.37%) |
Sep 09, 2015 | 76.90 | 77.45 | 75.84 | 75.90 | 103,279 | -0.41(-0.54%) |
Sep 08, 2015 | 76.73 | 77.11 | 75.47 | 76.31 | 182,721 | +0.47(+0.62%) |
Sep 04, 2015 | 75.66 | 75.84 | 75.84 | 75.84 | 119,600 | -0.93(-1.21%) |
Sep 03, 2015 | 77.15 | 78.16 | 76.63 | 76.77 | 108,962 | -0.28(-0.36%) |
Sep 02, 2015 | 76.54 | 77.10 | 75.34 | 77.05 | 224,667 | +1.29(+1.70%) |
Sep 01, 2015 | 76.92 | 77.37 | 75.36 | 75.76 | 115,795 | -2.66(-3.39%) |
Aug 31, 2015 | 78.05 | 78.85 | 78.03 | 78.42 | 127,052 | -0.05(-0.06%) |
Aug 28, 2015 | 77.83 | 78.56 | 77.15 | 78.47 | 233,707 | +0.24(+0.31%) |
Aug 27, 2015 | 77.99 | 79.09 | 77.07 | 78.23 | 143,688 | +0.92(+1.19%) |
Aug 26, 2015 | 76.57 | 77.55 | 75.17 | 77.31 | 136,990 | +2.22(+2.96%) |
Aug 25, 2015 | 78.13 | 78.13 | 74.93 | 75.09 | 259,692 | -1.83(-2.38%) |
Aug 24, 2015 | 76.69 | 79.68 | 73.80 | 76.92 | 169,740 | -3.54(-4.40%) |
Aug 21, 2015 | 81.57 | 82.45 | 79.98 | 80.46 | 148,897 | -1.74(-2.12%) |
Aug 20, 2015 | 82.48 | 83.34 | 82.18 | 82.20 | 91,643 | -1.21(-1.45%) |
Aug 19, 2015 | 83.83 | 84.12 | 83.01 | 83.41 | 107,806 | -0.51(-0.61%) |
Aug 18, 2015 | 84.50 | 85.17 | 83.50 | 83.92 | 114,920 | -0.84(-0.99%) |
Aug 17, 2015 | 84.22 | 85.22 | 84.01 | 84.76 | 155,319 | +0.31(+0.37%) |
Aug 14, 2015 | 84.86 | 84.98 | 83.72 | 84.45 | 161,766 | +0.20(+0.24%) |
Aug 13, 2015 | 84.53 | 85.92 | 81.65 | 84.25 | 346,210 | +1.61(+1.95%) |
Aug 12, 2015 | 82.04 | 83.25 | 80.76 | 82.64 | 143,638 | +0.26(+0.32%) |
Aug 11, 2015 | 81.82 | 82.51 | 80.92 | 82.38 | 156,239 | -0.42(-0.51%) |
Aug 10, 2015 | 82.64 | 83.48 | 82.56 | 82.80 | 168,680 | +0.74(+0.90%) |
Aug 07, 2015 | 81.42 | 82.30 | 80.63 | 82.06 | 107,946 | +0.31(+0.38%) |
Aug 06, 2015 | 82.75 | 82.75 | 81.30 | 81.75 | 142,465 | -0.60(-0.73%) |
Aug 05, 2015 | 82.44 | 83.14 | 81.83 | 82.35 | 81,454 | +0.67(+0.82%) |
Aug 04, 2015 | 81.95 | 82.75 | 81.37 | 81.68 | 65,630 | -0.17(-0.21%) |
Aug 03, 2015 | 82.33 | 82.33 | 80.98 | 81.85 | 68,955 | -0.28(-0.34%) |
Jul 31, 2015 | 82.53 | 82.85 | 81.60 | 82.13 | 96,360 | -0.09(-0.11%) |
Jul 30, 2015 | 82.06 | 82.58 | 80.99 | 82.22 | 87,294 | +0.01(+0.01%) |
Jul 29, 2015 | 80.98 | 82.48 | 80.98 | 82.21 | 65,483 | +1.36(+1.68%) |
Jul 28, 2015 | 80.50 | 81.37 | 79.46 | 80.85 | 118,962 | +1.64(+2.07%) |
Jul 27, 2015 | 80.37 | 80.37 | 79.03 | 79.21 | 61,833 | -1.14(-1.42%) |
Jul 24, 2015 | 81.49 | 81.49 | 80.09 | 80.35 | 116,329 | -0.91(-1.12%) |
Jul 23, 2015 | 82.33 | 82.47 | 81.15 | 81.26 | 110,346 | -0.71(-0.87%) |
Jul 22, 2015 | 81.69 | 82.36 | 81.15 | 81.97 | 76,282 | +0.29(+0.36%) |
Jul 21, 2015 | 82.38 | 83.45 | 81.47 | 81.68 | 86,866 | -0.86(-1.04%) |
Jul 20, 2015 | 83.37 | 83.37 | 82.29 | 82.54 | 68,471 | -0.58(-0.70%) |
Jul 17, 2015 | 83.78 | 84.14 | 82.88 | 83.12 | 70,536 | -0.78(-0.93%) |
Jul 16, 2015 | 83.21 | 84.08 | 83.03 | 83.90 | 176,660 | +1.16(+1.40%) |
Jul 15, 2015 | 81.90 | 82.88 | 81.10 | 82.74 | 140,667 | +0.82(+1.00%) |
Jul 14, 2015 | 81.73 | 82.34 | 81.30 | 81.92 | 79,161 | +0.26(+0.32%) |
Jul 13, 2015 | 81.35 | 82.00 | 81.11 | 81.66 | 69,836 | +1.14(+1.42%) |
Jul 10, 2015 | 82.11 | 82.11 | 79.77 | 80.52 | 151,233 | -0.45(-0.56%) |
Jul 09, 2015 | 81.01 | 81.52 | 80.70 | 80.97 | 146,830 | +0.88(+1.10%) |
Jul 08, 2015 | 80.34 | 80.53 | 79.45 | 80.09 | 102,101 | -0.75(-0.93%) |
Jul 07, 2015 | 81.27 | 81.27 | 79.79 | 80.84 | 103,119 | -0.41(-0.50%) |
Jul 06, 2015 | 80.46 | 81.61 | 80.01 | 81.25 | 103,335 | +0.08(+0.10%) |
Jul 02, 2015 | 81.85 | 81.17 | 81.17 | 81.17 | 102,500 | -0.45(-0.55%) |