Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 73.83 | 74.03 | 73.13 | 73.99 | 26,100 | +0.99(+1.35%) |
Sep 29, 2015 | 72.88 | 73.03 | 72.25 | 73.00 | 93,138 | +0.17(+0.24%) |
Sep 28, 2015 | 74.40 | 74.40 | 72.73 | 72.83 | 343,743 | -2.11(-2.82%) |
Sep 25, 2015 | 75.01 | 75.44 | 74.60 | 74.94 | 60,086 | +1.12(+1.51%) |
Sep 24, 2015 | 73.59 | 73.90 | 73.11 | 73.83 | 149,651 | -0.59(-0.79%) |
Sep 23, 2015 | 74.32 | 74.68 | 73.98 | 74.41 | 107,473 | +0.14(+0.19%) |
Sep 22, 2015 | 74.15 | 74.59 | 73.74 | 74.27 | 71,698 | -0.99(-1.31%) |
Sep 21, 2015 | 74.87 | 75.59 | 74.87 | 75.26 | 55,743 | +0.84(+1.12%) |
Sep 18, 2015 | 75.26 | 75.26 | 74.24 | 74.42 | 224,779 | -1.75(-2.30%) |
Sep 17, 2015 | 77.52 | 78.09 | 75.90 | 76.17 | 118,046 | -1.29(-1.67%) |
Sep 16, 2015 | 77.08 | 77.58 | 76.59 | 77.47 | 36,016 | +0.42(+0.55%) |
Sep 15, 2015 | 76.09 | 77.30 | 75.99 | 77.04 | 42,951 | +1.19(+1.57%) |
Sep 14, 2015 | 75.87 | 76.17 | 75.62 | 75.85 | 28,061 | -0.20(-0.26%) |
Sep 11, 2015 | 75.61 | 76.05 | 75.29 | 76.05 | 40,903 | +0.13(+0.17%) |
Sep 10, 2015 | 75.37 | 76.41 | 75.20 | 75.92 | 50,918 | +0.42(+0.56%) |
Sep 09, 2015 | 77.24 | 77.60 | 75.31 | 75.50 | 63,032 | -0.98(-1.29%) |
Sep 08, 2015 | 75.86 | 76.54 | 75.50 | 76.48 | 114,409 | +2.05(+2.76%) |
Sep 04, 2015 | 75.18 | 74.43 | 74.43 | 74.43 | 94,548 | -1.35(-1.78%) |
Sep 03, 2015 | 75.67 | 76.62 | 75.51 | 75.78 | 79,338 | +0.52(+0.69%) |
Sep 02, 2015 | 74.98 | 75.44 | 74.22 | 75.26 | 212,831 | +1.09(+1.47%) |
Sep 01, 2015 | 75.17 | 75.72 | 73.64 | 74.17 | 238,587 | -3.12(-4.03%) |
Aug 31, 2015 | 77.19 | 77.48 | 76.78 | 77.29 | 153,968 | -0.28(-0.36%) |
Aug 28, 2015 | 77.49 | 77.73 | 77.03 | 77.56 | 262,749 | -0.21(-0.27%) |
Aug 27, 2015 | 76.45 | 77.83 | 76.37 | 77.77 | 2,461,884 | +2.08(+2.75%) |
Aug 26, 2015 | 73.44 | 75.82 | 73.26 | 75.69 | 206,932 | +3.09(+4.26%) |
Aug 25, 2015 | 74.46 | 76.79 | 72.60 | 72.60 | 250,072 | -1.13(-1.54%) |
Aug 24, 2015 | 76.78 | 77.47 | 68.19 | 73.73 | 219,152 | -3.74(-4.82%) |
Aug 21, 2015 | 79.31 | 79.54 | 77.43 | 77.47 | 130,398 | -2.64(-3.30%) |
Aug 20, 2015 | 81.35 | 81.35 | 80.11 | 80.11 | 72,084 | -2.06(-2.51%) |
Aug 19, 2015 | 82.60 | 82.66 | 81.83 | 82.17 | 65,529 | -0.64(-0.77%) |
Aug 18, 2015 | 82.80 | 83.08 | 82.61 | 82.81 | 34,528 | -0.05(-0.06%) |
Aug 17, 2015 | 82.42 | 82.99 | 82.07 | 82.86 | 38,656 | +0.15(+0.18%) |
Aug 14, 2015 | 82.02 | 82.71 | 82.02 | 82.71 | 73,556 | +0.54(+0.66%) |
Aug 13, 2015 | 82.14 | 82.46 | 81.65 | 82.17 | 31,102 | +0.34(+0.41%) |
Aug 12, 2015 | 82.06 | 82.06 | 80.49 | 81.83 | 297,671 | -0.96(-1.16%) |
Aug 11, 2015 | 83.34 | 83.34 | 82.39 | 82.79 | 35,905 | -1.16(-1.38%) |
Aug 10, 2015 | 83.45 | 83.96 | 83.45 | 83.95 | 35,368 | +1.10(+1.33%) |
Aug 07, 2015 | 82.87 | 83.29 | 82.09 | 82.84 | 67,554 | -0.03(-0.03%) |
Aug 06, 2015 | 83.60 | 83.65 | 82.71 | 82.87 | 141,166 | -0.55(-0.66%) |
Aug 05, 2015 | 83.71 | 84.07 | 83.21 | 83.42 | 58,447 | +0.33(+0.40%) |
Aug 04, 2015 | 82.93 | 83.55 | 82.93 | 83.09 | 65,732 | +0.11(+0.14%) |
Aug 03, 2015 | 83.24 | 83.27 | 82.38 | 82.97 | 461,962 | -0.12(-0.15%) |
Jul 31, 2015 | 83.71 | 83.71 | 82.98 | 83.09 | 34,751 | -0.54(-0.65%) |
Jul 30, 2015 | 83.32 | 83.65 | 83.04 | 83.64 | 99,977 | +0.30(+0.36%) |
Jul 29, 2015 | 82.69 | 83.48 | 82.51 | 83.34 | 70,246 | +0.86(+1.05%) |
Jul 28, 2015 | 82.66 | 82.72 | 81.96 | 82.47 | 51,658 | +0.35(+0.42%) |
Jul 27, 2015 | 82.98 | 82.98 | 81.91 | 82.13 | 52,410 | -0.99(-1.19%) |
Jul 24, 2015 | 84.14 | 84.14 | 82.96 | 83.12 | 87,176 | -0.85(-1.01%) |
Jul 23, 2015 | 85.01 | 85.01 | 83.84 | 83.97 | 82,519 | -0.86(-1.02%) |
Jul 22, 2015 | 84.13 | 84.95 | 84.13 | 84.83 | 55,867 | +0.76(+0.90%) |
Jul 21, 2015 | 84.20 | 84.58 | 83.84 | 84.07 | 34,722 | -0.13(-0.15%) |
Jul 20, 2015 | 84.21 | 84.48 | 83.96 | 84.20 | 140,569 | +0.31(+0.37%) |
Jul 17, 2015 | 84.06 | 84.06 | 83.51 | 83.89 | 36,359 | -0.11(-0.13%) |
Jul 16, 2015 | 83.78 | 84.02 | 83.78 | 84.00 | 90,831 | +0.85(+1.02%) |
Jul 15, 2015 | 82.85 | 83.39 | 82.70 | 83.15 | 64,265 | +0.59(+0.71%) |
Jul 14, 2015 | 82.02 | 82.63 | 81.81 | 82.57 | 78,904 | +0.46(+0.56%) |
Jul 13, 2015 | 81.55 | 82.18 | 81.55 | 82.11 | 39,541 | +1.01(+1.25%) |
Jul 10, 2015 | 80.79 | 81.26 | 80.69 | 81.10 | 28,633 | +1.11(+1.39%) |
Jul 09, 2015 | 80.03 | 80.67 | 79.91 | 79.99 | 49,648 | +0.72(+0.91%) |
Jul 08, 2015 | 80.08 | 80.21 | 79.17 | 79.26 | 42,906 | -1.62(-2.01%) |
Jul 07, 2015 | 81.13 | 81.13 | 79.35 | 80.88 | 65,976 | -0.37(-0.46%) |
Jul 06, 2015 | 80.82 | 81.38 | 80.52 | 81.26 | 104,792 | -0.37(-0.45%) |
Jul 02, 2015 | 82.11 | 81.63 | 81.63 | 81.63 | 143,329 | -0.49(-0.60%) |