Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 73.91 | 75.13 | 73.15 | 73.78 | 1,008,981 | +0.53(+0.72%) |
Sep 29, 2015 | 71.45 | 73.83 | 71.38 | 73.25 | 1,318,984 | +1.81(+2.53%) |
Sep 28, 2015 | 73.96 | 74.00 | 71.07 | 71.44 | 1,433,368 | -3.83(-5.09%) |
Sep 25, 2015 | 76.24 | 76.71 | 74.74 | 75.27 | 867,373 | -0.48(-0.63%) |
Sep 24, 2015 | 76.14 | 76.44 | 75.03 | 75.75 | 1,160,680 | -1.04(-1.35%) |
Sep 23, 2015 | 77.12 | 77.97 | 76.73 | 76.79 | 861,233 | -0.46(-0.60%) |
Sep 22, 2015 | 77.77 | 77.93 | 76.58 | 77.25 | 790,095 | -1.28(-1.63%) |
Sep 21, 2015 | 77.86 | 79.02 | 77.70 | 78.53 | 1,116,573 | +0.92(+1.19%) |
Sep 18, 2015 | 77.67 | 78.40 | 77.45 | 77.61 | 2,101,219 | -1.03(-1.31%) |
Sep 17, 2015 | 78.89 | 79.50 | 78.26 | 78.64 | 1,201,635 | -0.09(-0.11%) |
Sep 16, 2015 | 79.00 | 79.00 | 78.46 | 78.73 | 1,097,579 | -0.12(-0.15%) |
Sep 15, 2015 | 79.00 | 79.35 | 78.51 | 78.85 | 1,458,639 | -0.07(-0.09%) |
Sep 14, 2015 | 79.50 | 79.75 | 78.62 | 78.92 | 588,281 | -0.33(-0.42%) |
Sep 11, 2015 | 79.28 | 80.03 | 79.06 | 79.25 | 847,048 | -0.33(-0.41%) |
Sep 10, 2015 | 79.33 | 80.14 | 79.19 | 79.58 | 692,187 | +0.15(+0.19%) |
Sep 09, 2015 | 81.30 | 81.50 | 79.27 | 79.43 | 646,537 | -1.20(-1.49%) |
Sep 08, 2015 | 80.05 | 80.75 | 79.58 | 80.63 | 763,469 | +1.43(+1.81%) |
Sep 04, 2015 | 79.70 | 79.20 | 79.20 | 79.20 | 513,800 | -1.55(-1.92%) |
Sep 03, 2015 | 81.00 | 81.73 | 80.56 | 80.75 | 456,822 | +0.10(+0.12%) |
Sep 02, 2015 | 79.60 | 80.65 | 78.82 | 80.65 | 686,882 | +1.90(+2.41%) |
Sep 01, 2015 | 79.38 | 80.44 | 78.39 | 78.75 | 834,910 | -2.50(-3.08%) |
Aug 31, 2015 | 82.24 | 82.88 | 81.16 | 81.25 | 981,819 | -1.22(-1.48%) |
Aug 28, 2015 | 81.33 | 82.53 | 81.28 | 82.47 | 734,549 | +0.65(+0.79%) |
Aug 27, 2015 | 80.90 | 81.92 | 79.56 | 81.82 | 994,384 | +2.05(+2.57%) |
Aug 26, 2015 | 78.60 | 79.94 | 77.52 | 79.77 | 1,092,211 | +2.67(+3.46%) |
Aug 25, 2015 | 80.34 | 80.97 | 77.05 | 77.10 | 1,911,651 | -1.88(-2.38%) |
Aug 24, 2015 | 78.82 | 81.60 | 77.96 | 78.98 | 1,204,615 | -4.09(-4.92%) |
Aug 21, 2015 | 84.32 | 85.12 | 83.01 | 83.07 | 1,310,101 | -2.01(-2.36%) |
Aug 20, 2015 | 85.78 | 86.39 | 85.04 | 85.08 | 579,230 | -1.57(-1.81%) |
Aug 19, 2015 | 86.93 | 87.12 | 86.44 | 86.65 | 576,093 | -0.81(-0.93%) |
Aug 18, 2015 | 87.41 | 88.28 | 87.14 | 87.46 | 475,975 | +0.16(+0.18%) |
Aug 17, 2015 | 86.56 | 87.56 | 86.34 | 87.30 | 443,091 | +0.39(+0.45%) |
Aug 14, 2015 | 86.71 | 87.18 | 86.59 | 86.91 | 420,105 | -0.10(-0.11%) |
Aug 13, 2015 | 86.79 | 87.50 | 86.09 | 87.01 | 476,907 | +0.19(+0.22%) |
Aug 12, 2015 | 85.75 | 86.99 | 85.28 | 86.82 | 626,073 | +0.63(+0.73%) |
Aug 11, 2015 | 86.61 | 86.82 | 85.93 | 86.19 | 763,171 | -1.02(-1.17%) |
Aug 10, 2015 | 86.87 | 87.26 | 86.70 | 87.21 | 510,769 | +1.10(+1.28%) |
Aug 07, 2015 | 86.37 | 86.66 | 85.60 | 86.11 | 614,697 | -0.44(-0.51%) |
Aug 06, 2015 | 87.61 | 87.73 | 86.08 | 86.55 | 439,367 | -0.79(-0.90%) |
Aug 05, 2015 | 86.79 | 88.00 | 86.55 | 87.34 | 708,802 | +1.15(+1.33%) |
Aug 04, 2015 | 86.00 | 86.72 | 85.73 | 86.19 | 805,437 | +0.45(+0.52%) |
Aug 03, 2015 | 86.08 | 86.23 | 85.05 | 85.74 | 1,258,396 | -0.33(-0.38%) |
Jul 31, 2015 | 86.09 | 87.13 | 85.70 | 86.07 | 1,129,763 | +0.07(+0.08%) |
Jul 30, 2015 | 87.89 | 89.08 | 84.08 | 86.00 | 2,448,076 | -4.39(-4.86%) |
Jul 29, 2015 | 89.59 | 90.78 | 89.44 | 90.39 | 1,447,480 | +1.06(+1.19%) |
Jul 28, 2015 | 87.58 | 89.55 | 87.58 | 89.33 | 1,054,523 | +2.02(+2.31%) |
Jul 27, 2015 | 86.94 | 87.37 | 86.67 | 87.31 | 719,563 | +0.17(+0.20%) |
Jul 24, 2015 | 87.47 | 88.07 | 86.99 | 87.14 | 415,594 | -0.44(-0.50%) |
Jul 23, 2015 | 87.95 | 88.18 | 87.38 | 87.58 | 354,067 | -0.21(-0.24%) |
Jul 22, 2015 | 87.45 | 88.12 | 87.16 | 87.79 | 494,275 | +0.53(+0.61%) |
Jul 21, 2015 | 87.76 | 88.46 | 87.10 | 87.26 | 711,074 | -0.46(-0.52%) |
Jul 20, 2015 | 87.82 | 88.02 | 87.32 | 87.72 | 340,916 | +0.02(+0.02%) |
Jul 17, 2015 | 87.71 | 87.78 | 87.14 | 87.70 | 421,927 | -0.16(-0.18%) |
Jul 16, 2015 | 87.69 | 88.49 | 87.35 | 87.86 | 464,639 | +0.50(+0.57%) |
Jul 15, 2015 | 87.79 | 87.98 | 87.21 | 87.36 | 381,450 | -0.51(-0.58%) |
Jul 14, 2015 | 87.88 | 88.20 | 87.62 | 87.87 | 528,288 | +0.08(+0.09%) |
Jul 13, 2015 | 87.18 | 87.86 | 86.79 | 87.79 | 479,965 | +0.99(+1.14%) |
Jul 10, 2015 | 85.93 | 87.17 | 85.93 | 86.80 | 567,190 | +1.82(+2.14%) |
Jul 09, 2015 | 85.73 | 86.12 | 84.97 | 84.98 | 678,520 | +0.18(+0.21%) |
Jul 08, 2015 | 85.96 | 86.89 | 84.78 | 84.80 | 691,940 | -1.65(-1.91%) |
Jul 07, 2015 | 86.10 | 86.53 | 84.99 | 86.45 | 641,443 | +0.36(+0.42%) |
Jul 06, 2015 | 85.17 | 86.50 | 85.17 | 86.09 | 1,374,209 | +0.18(+0.21%) |
Jul 02, 2015 | 84.51 | 85.91 | 85.91 | 85.91 | 1,381,500 | +1.53(+1.81%) |