Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 78.79 | 78.97 | 78.19 | 78.24 | 188,682 | +0.22(+0.28%) |
Sep 29, 2015 | 77.85 | 78.42 | 77.40 | 78.02 | 54,956 | +0.33(+0.43%) |
Sep 28, 2015 | 79.43 | 79.45 | 77.44 | 77.69 | 98,897 | -1.66(-2.09%) |
Sep 25, 2015 | 77.43 | 79.55 | 77.32 | 79.35 | 150,704 | +1.69(+2.17%) |
Sep 24, 2015 | 76.71 | 77.89 | 76.30 | 77.66 | 91,893 | +0.67(+0.87%) |
Sep 23, 2015 | 76.79 | 77.21 | 76.29 | 76.99 | 55,669 | +0.50(+0.65%) |
Sep 22, 2015 | 76.14 | 76.68 | 75.40 | 76.49 | 104,592 | -0.05(-0.07%) |
Sep 21, 2015 | 76.21 | 76.95 | 75.35 | 76.55 | 35,812 | +0.96(+1.27%) |
Sep 18, 2015 | 75.67 | 76.83 | 75.30 | 75.59 | 159,764 | -1.22(-1.59%) |
Sep 17, 2015 | 76.09 | 77.97 | 76.09 | 76.81 | 82,109 | +0.65(+0.85%) |
Sep 16, 2015 | 74.83 | 76.69 | 74.83 | 76.16 | 97,207 | +1.63(+2.18%) |
Sep 15, 2015 | 74.20 | 74.80 | 74.13 | 74.54 | 40,740 | +0.60(+0.81%) |
Sep 14, 2015 | 73.99 | 74.30 | 73.52 | 73.94 | 46,028 | -0.02(-0.02%) |
Sep 11, 2015 | 72.83 | 74.16 | 72.83 | 73.96 | 28,660 | +0.58(+0.79%) |
Sep 10, 2015 | 73.16 | 73.95 | 72.92 | 73.38 | 41,186 | +0.04(+0.05%) |
Sep 09, 2015 | 74.59 | 74.59 | 73.22 | 73.34 | 52,916 | -0.60(-0.81%) |
Sep 08, 2015 | 74.58 | 74.58 | 73.56 | 73.94 | 76,794 | +0.38(+0.51%) |
Sep 04, 2015 | 73.31 | 73.56 | 73.56 | 73.56 | 30,394 | -0.56(-0.76%) |
Sep 03, 2015 | 73.67 | 74.80 | 73.67 | 74.12 | 88,598 | +0.38(+0.51%) |
Sep 02, 2015 | 72.74 | 73.79 | 72.73 | 73.74 | 83,589 | +1.62(+2.24%) |
Sep 01, 2015 | 72.56 | 73.42 | 71.75 | 72.13 | 72,992 | -1.43(-1.95%) |
Aug 31, 2015 | 73.79 | 74.54 | 73.25 | 73.56 | 82,707 | -0.64(-0.86%) |
Aug 28, 2015 | 73.94 | 74.77 | 73.45 | 74.20 | 106,171 | -0.07(-0.09%) |
Aug 27, 2015 | 74.10 | 74.83 | 73.01 | 74.27 | 109,930 | +0.49(+0.67%) |
Aug 26, 2015 | 72.26 | 74.03 | 71.03 | 73.78 | 116,532 | +2.73(+3.85%) |
Aug 25, 2015 | 74.29 | 74.29 | 71.05 | 71.05 | 95,077 | -1.28(-1.77%) |
Aug 24, 2015 | 72.73 | 74.53 | 72.13 | 72.33 | 128,624 | -3.38(-4.47%) |
Aug 21, 2015 | 75.48 | 76.42 | 74.45 | 75.71 | 91,445 | -0.70(-0.92%) |
Aug 20, 2015 | 77.26 | 77.63 | 76.27 | 76.42 | 47,612 | -1.43(-1.84%) |
Aug 19, 2015 | 77.82 | 78.29 | 76.87 | 77.85 | 59,672 | -0.32(-0.40%) |
Aug 18, 2015 | 78.44 | 78.69 | 78.00 | 78.16 | 64,676 | -0.29(-0.37%) |
Aug 17, 2015 | 78.10 | 78.74 | 77.93 | 78.45 | 79,977 | +0.27(+0.35%) |
Aug 14, 2015 | 77.50 | 78.66 | 77.50 | 78.18 | 91,003 | +0.37(+0.47%) |
Aug 13, 2015 | 77.81 | 78.44 | 77.46 | 77.81 | 60,680 | +0.07(+0.09%) |
Aug 12, 2015 | 78.18 | 78.43 | 76.92 | 77.74 | 115,212 | -0.76(-0.97%) |
Aug 11, 2015 | 78.36 | 79.32 | 78.32 | 78.51 | 92,186 | -0.35(-0.45%) |
Aug 10, 2015 | 79.37 | 79.88 | 78.28 | 78.86 | 137,290 | -0.20(-0.26%) |
Aug 07, 2015 | 79.53 | 80.23 | 79.02 | 79.06 | 99,478 | -0.94(-1.17%) |
Aug 06, 2015 | 80.10 | 80.62 | 79.46 | 80.00 | 81,796 | +0.21(+0.26%) |
Aug 05, 2015 | 79.64 | 80.51 | 79.27 | 79.79 | 91,447 | +0.53(+0.67%) |
Aug 04, 2015 | 78.75 | 79.85 | 78.67 | 79.26 | 81,180 | +0.50(+0.64%) |
Aug 03, 2015 | 78.96 | 79.47 | 77.82 | 78.76 | 75,120 | +0.03(+0.03%) |
Jul 31, 2015 | 78.62 | 79.93 | 78.41 | 78.73 | 52,223 | +0.53(+0.67%) |
Jul 30, 2015 | 77.72 | 78.36 | 76.47 | 78.21 | 74,476 | +0.45(+0.58%) |
Jul 29, 2015 | 77.83 | 78.46 | 77.53 | 77.76 | 52,578 | +0.04(+0.06%) |
Jul 28, 2015 | 77.69 | 78.47 | 76.43 | 77.72 | 63,798 | +0.54(+0.71%) |
Jul 27, 2015 | 77.29 | 77.72 | 76.50 | 77.17 | 67,415 | -0.10(-0.13%) |
Jul 24, 2015 | 77.46 | 77.96 | 76.88 | 77.27 | 82,774 | -0.33(-0.42%) |
Jul 23, 2015 | 78.29 | 78.87 | 77.32 | 77.59 | 64,741 | -0.90(-1.14%) |
Jul 22, 2015 | 77.47 | 78.72 | 77.47 | 78.49 | 80,125 | +0.61(+0.79%) |
Jul 21, 2015 | 79.09 | 79.66 | 77.71 | 77.87 | 97,221 | -1.53(-1.92%) |
Jul 20, 2015 | 78.68 | 79.64 | 77.99 | 79.40 | 85,552 | +1.06(+1.36%) |
Jul 17, 2015 | 78.81 | 79.16 | 77.90 | 78.34 | 82,693 | -0.25(-0.31%) |
Jul 16, 2015 | 77.54 | 79.75 | 77.49 | 78.58 | 133,101 | +1.25(+1.61%) |
Jul 15, 2015 | 75.87 | 77.79 | 75.72 | 77.34 | 109,200 | +1.21(+1.59%) |
Jul 14, 2015 | 75.79 | 76.61 | 75.43 | 76.13 | 106,371 | +0.32(+0.43%) |
Jul 13, 2015 | 74.78 | 75.94 | 74.60 | 75.80 | 94,159 | +1.20(+1.61%) |
Jul 10, 2015 | 73.12 | 74.72 | 72.90 | 74.60 | 129,748 | +2.13(+2.94%) |
Jul 09, 2015 | 73.01 | 74.73 | 71.26 | 72.47 | 280,465 | -5.21(-6.71%) |
Jul 08, 2015 | 75.87 | 77.69 | 75.74 | 77.68 | 154,536 | +1.37(+1.80%) |
Jul 07, 2015 | 76.18 | 76.64 | 75.29 | 76.31 | 76,103 | +0.13(+0.17%) |
Jul 06, 2015 | 76.11 | 76.87 | 75.73 | 76.18 | 53,634 | -0.44(-0.57%) |
Jul 02, 2015 | 77.24 | 76.61 | 76.61 | 76.61 | 78,664 | -0.69(-0.89%) |