Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 74.75 | 75.02 | 73.53 | 74.13 | 13,814,195 | +0.25(+0.33%) |
Sep 29, 2015 | 73.25 | 74.52 | 72.92 | 73.88 | 14,506,686 | +1.33(+1.83%) |
Sep 28, 2015 | 72.03 | 73.11 | 71.39 | 72.56 | 18,048,404 | +0.29(+0.41%) |
Sep 25, 2015 | 73.80 | 73.95 | 72.07 | 72.26 | 13,593,024 | -1.18(-1.60%) |
Sep 24, 2015 | 73.47 | 73.80 | 72.88 | 73.44 | 9,328,029 | -0.40(-0.55%) |
Sep 23, 2015 | 74.02 | 74.41 | 73.50 | 73.84 | 7,062,201 | -0.20(-0.27%) |
Sep 22, 2015 | 73.26 | 74.20 | 72.97 | 74.04 | 13,371,711 | +0.09(+0.12%) |
Sep 21, 2015 | 74.54 | 75.12 | 73.35 | 73.96 | 8,882,142 | -0.21(-0.28%) |
Sep 18, 2015 | 74.71 | 75.22 | 74.05 | 74.16 | 17,895,674 | -1.15(-1.53%) |
Sep 17, 2015 | 75.07 | 76.39 | 74.90 | 75.31 | 10,399,111 | +0.18(+0.24%) |
Sep 16, 2015 | 75.04 | 75.30 | 74.50 | 75.13 | 7,090,233 | +0.17(+0.22%) |
Sep 15, 2015 | 74.48 | 75.24 | 74.00 | 74.96 | 8,853,272 | +0.86(+1.16%) |
Sep 14, 2015 | 73.77 | 74.57 | 73.46 | 74.11 | 10,009,323 | +0.31(+0.42%) |
Sep 11, 2015 | 73.41 | 73.85 | 72.90 | 73.80 | 9,295,085 | +0.17(+0.23%) |
Sep 10, 2015 | 73.15 | 74.23 | 72.75 | 73.63 | 10,525,866 | +0.40(+0.54%) |
Sep 09, 2015 | 75.43 | 75.57 | 73.08 | 73.23 | 9,299,142 | -1.37(-1.83%) |
Sep 08, 2015 | 73.92 | 74.63 | 73.46 | 74.60 | 14,347,833 | +2.09(+2.88%) |
Sep 04, 2015 | 72.72 | 72.51 | 72.51 | 72.51 | 13,847,942 | -1.06(-1.44%) |
Sep 03, 2015 | 74.38 | 74.72 | 73.26 | 73.57 | 11,366,796 | -0.56(-0.76%) |
Sep 02, 2015 | 73.99 | 74.23 | 73.46 | 74.13 | 14,503,472 | +1.00(+1.37%) |
Sep 01, 2015 | 73.29 | 73.76 | 72.63 | 73.13 | 18,375,576 | -1.50(-2.01%) |
Aug 31, 2015 | 75.35 | 75.58 | 74.31 | 74.63 | 11,438,091 | -0.95(-1.25%) |
Aug 28, 2015 | 76.18 | 76.46 | 74.95 | 75.58 | 11,585,656 | -0.83(-1.09%) |
Aug 27, 2015 | 76.31 | 76.55 | 74.92 | 76.41 | 14,017,219 | +0.88(+1.17%) |
Aug 26, 2015 | 73.78 | 75.62 | 72.63 | 75.53 | 18,559,348 | +3.48(+4.83%) |
Aug 25, 2015 | 75.99 | 76.00 | 71.79 | 72.05 | 19,733,646 | -1.66(-2.25%) |
Aug 24, 2015 | 72.33 | 75.61 | 64.95 | 73.71 | 32,281,304 | -2.18(-2.87%) |
Aug 21, 2015 | 77.20 | 78.24 | 75.85 | 75.89 | 20,326,546 | -1.97(-2.53%) |
Aug 20, 2015 | 77.98 | 78.90 | 77.85 | 77.85 | 13,474,393 | -0.41(-0.52%) |
Aug 19, 2015 | 78.16 | 78.80 | 77.85 | 78.26 | 9,697,414 | -0.05(-0.06%) |
Aug 18, 2015 | 78.21 | 78.56 | 78.04 | 78.31 | 9,667,552 | -0.39(-0.50%) |
Aug 17, 2015 | 77.58 | 78.71 | 77.28 | 78.71 | 8,757,727 | +0.84(+1.07%) |
Aug 14, 2015 | 77.49 | 77.88 | 77.13 | 77.87 | 6,569,504 | +0.26(+0.34%) |
Aug 13, 2015 | 77.82 | 78.00 | 77.35 | 77.61 | 6,405,372 | -0.18(-0.23%) |
Aug 12, 2015 | 77.55 | 77.81 | 76.77 | 77.79 | 9,653,169 | -0.24(-0.30%) |
Aug 11, 2015 | 78.06 | 78.29 | 77.84 | 78.03 | 8,479,349 | -0.61(-0.78%) |
Aug 10, 2015 | 78.47 | 78.86 | 78.37 | 78.64 | 7,782,700 | +0.74(+0.95%) |
Aug 07, 2015 | 78.04 | 78.08 | 77.36 | 77.90 | 7,648,764 | -0.17(-0.22%) |
Aug 06, 2015 | 79.19 | 79.28 | 78.03 | 78.08 | 8,867,015 | -1.14(-1.44%) |
Aug 05, 2015 | 79.26 | 79.60 | 79.08 | 79.22 | 5,799,623 | +0.57(+0.72%) |
Aug 04, 2015 | 79.13 | 79.20 | 78.53 | 78.65 | 7,620,194 | -0.17(-0.22%) |
Aug 03, 2015 | 78.81 | 78.97 | 78.20 | 78.82 | 7,831,671 | -0.15(-0.19%) |
Jul 31, 2015 | 79.08 | 79.58 | 78.78 | 78.97 | 7,888,536 | +0.29(+0.37%) |
Jul 30, 2015 | 78.65 | 78.81 | 78.32 | 78.68 | 7,001,047 | +0.09(+0.11%) |
Jul 29, 2015 | 78.22 | 78.85 | 78.06 | 78.60 | 9,965,311 | +0.56(+0.72%) |
Jul 28, 2015 | 77.93 | 78.20 | 77.56 | 78.04 | 9,843,468 | +0.58(+0.75%) |
Jul 27, 2015 | 78.00 | 78.01 | 77.17 | 77.45 | 11,082,479 | -0.69(-0.88%) |
Jul 24, 2015 | 78.61 | 78.77 | 78.06 | 78.14 | 8,278,543 | -0.83(-1.05%) |
Jul 23, 2015 | 79.20 | 79.28 | 78.81 | 78.97 | 6,364,563 | +0.02(+0.02%) |
Jul 22, 2015 | 79.13 | 79.37 | 78.60 | 78.95 | 8,528,864 | -0.13(-0.16%) |
Jul 21, 2015 | 79.28 | 79.45 | 78.86 | 79.08 | 7,475,349 | -0.02(-0.03%) |
Jul 20, 2015 | 79.20 | 79.32 | 78.89 | 79.10 | 6,362,435 | +0.23(+0.29%) |
Jul 17, 2015 | 79.51 | 79.53 | 78.78 | 78.87 | 10,219,978 | -0.81(-1.02%) |
Jul 16, 2015 | 79.56 | 79.88 | 79.42 | 79.68 | 7,327,891 | +0.54(+0.69%) |
Jul 15, 2015 | 78.62 | 79.55 | 78.52 | 79.14 | 10,138,948 | +0.50(+0.64%) |
Jul 14, 2015 | 78.22 | 78.71 | 77.67 | 78.63 | 12,549,009 | -0.39(-0.49%) |
Jul 13, 2015 | 78.85 | 79.19 | 78.71 | 79.02 | 8,863,819 | +0.58(+0.74%) |
Jul 10, 2015 | 78.63 | 78.72 | 78.09 | 78.44 | 8,843,347 | +0.89(+1.15%) |
Jul 09, 2015 | 78.06 | 78.43 | 77.55 | 77.55 | 9,283,758 | +0.50(+0.64%) |
Jul 08, 2015 | 77.56 | 77.70 | 76.99 | 77.05 | 8,686,312 | -0.91(-1.16%) |
Jul 07, 2015 | 77.73 | 78.00 | 76.85 | 77.96 | 9,037,723 | +0.57(+0.73%) |
Jul 06, 2015 | 77.00 | 77.63 | 76.16 | 77.39 | 8,650,926 | -0.19(-0.24%) |
Jul 02, 2015 | 77.90 | 77.58 | 77.58 | 77.58 | 7,730,031 | -0.02(-0.03%) |