Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 72.81 | 73.33 | 72.48 | 73.26 | 2,575,236 | +1.30(+1.81%) |
Sep 29, 2015 | 72.10 | 72.59 | 71.48 | 71.96 | 2,960,405 | +0.04(+0.06%) |
Sep 28, 2015 | 73.20 | 73.23 | 71.81 | 71.92 | 1,624,208 | -1.74(-2.36%) |
Sep 25, 2015 | 74.44 | 74.53 | 73.29 | 73.65 | 1,420,307 | -0.03(-0.04%) |
Sep 24, 2015 | 73.24 | 73.87 | 72.74 | 73.68 | 1,591,051 | -0.21(-0.28%) |
Sep 23, 2015 | 74.07 | 74.29 | 73.63 | 73.89 | 1,459,358 | -0.09(-0.12%) |
Sep 22, 2015 | 73.79 | 74.12 | 73.44 | 73.98 | 3,204,604 | -0.89(-1.18%) |
Sep 21, 2015 | 74.79 | 75.26 | 74.35 | 74.86 | 2,293,823 | +0.42(+0.57%) |
Sep 18, 2015 | 74.64 | 75.22 | 74.29 | 74.44 | 3,110,232 | -1.26(-1.67%) |
Sep 17, 2015 | 75.80 | 76.88 | 75.53 | 75.70 | 4,507,455 | -0.19(-0.25%) |
Sep 16, 2015 | 75.44 | 75.98 | 75.27 | 75.89 | 872,085 | +0.58(+0.76%) |
Sep 15, 2015 | 74.56 | 75.53 | 74.38 | 75.32 | 956,387 | +1.01(+1.35%) |
Sep 14, 2015 | 74.62 | 74.65 | 74.08 | 74.31 | 801,167 | -0.25(-0.33%) |
Sep 11, 2015 | 73.92 | 74.57 | 73.75 | 74.56 | 946,320 | +0.34(+0.45%) |
Sep 10, 2015 | 73.68 | 74.72 | 73.56 | 74.23 | 1,452,787 | +0.52(+0.71%) |
Sep 09, 2015 | 75.52 | 75.57 | 73.56 | 73.70 | 1,275,035 | -1.10(-1.47%) |
Sep 08, 2015 | 74.21 | 74.84 | 73.97 | 74.80 | 867,007 | +1.85(+2.53%) |
Sep 04, 2015 | 73.10 | 72.95 | 72.95 | 72.95 | 1,961,044 | -1.17(-1.58%) |
Sep 03, 2015 | 74.55 | 75.10 | 73.88 | 74.12 | 1,681,491 | -0.03(-0.03%) |
Sep 02, 2015 | 73.43 | 74.17 | 72.98 | 74.15 | 1,745,893 | +1.44(+1.97%) |
Sep 01, 2015 | 74.20 | 74.20 | 72.27 | 72.71 | 2,559,434 | -2.23(-2.98%) |
Aug 31, 2015 | 75.19 | 75.47 | 74.71 | 74.95 | 2,333,840 | -0.64(-0.84%) |
Aug 28, 2015 | 75.30 | 75.77 | 75.05 | 75.58 | 2,197,128 | -0.02(-0.02%) |
Aug 27, 2015 | 74.96 | 75.60 | 74.00 | 75.60 | 2,964,100 | +1.81(+2.46%) |
Aug 26, 2015 | 71.41 | 73.90 | 71.34 | 73.79 | 3,995,208 | +3.08(+4.36%) |
Aug 25, 2015 | 72.51 | 74.65 | 70.70 | 70.70 | 1,342,357 | -1.08(-1.51%) |
Aug 24, 2015 | 73.98 | 74.07 | 61.46 | 71.78 | 4,213,279 | -2.94(-3.93%) |
Aug 21, 2015 | 76.53 | 76.88 | 74.69 | 74.72 | 2,545,790 | -2.57(-3.32%) |
Aug 20, 2015 | 78.29 | 78.44 | 77.28 | 77.29 | 814,802 | -1.66(-2.10%) |
Aug 19, 2015 | 79.30 | 79.61 | 78.60 | 78.95 | 1,221,307 | -0.63(-0.79%) |
Aug 18, 2015 | 79.68 | 79.86 | 79.49 | 79.58 | 258,964 | -0.23(-0.29%) |
Aug 17, 2015 | 79.17 | 79.83 | 78.94 | 79.81 | 430,220 | +0.40(+0.50%) |
Aug 14, 2015 | 79.08 | 79.46 | 79.03 | 79.42 | 578,518 | +0.25(+0.31%) |
Aug 13, 2015 | 79.34 | 79.54 | 78.95 | 79.17 | 272,624 | -0.10(-0.13%) |
Aug 12, 2015 | 78.62 | 79.35 | 77.90 | 79.27 | 531,474 | +0.12(+0.15%) |
Aug 11, 2015 | 79.36 | 79.55 | 78.85 | 79.15 | 439,868 | -0.81(-1.01%) |
Aug 10, 2015 | 79.48 | 79.99 | 79.47 | 79.96 | 250,334 | +0.95(+1.21%) |
Aug 07, 2015 | 79.20 | 79.20 | 78.60 | 79.00 | 578,480 | -0.27(-0.35%) |
Aug 06, 2015 | 79.94 | 80.09 | 79.01 | 79.28 | 537,686 | -0.65(-0.82%) |
Aug 05, 2015 | 80.00 | 80.39 | 79.81 | 79.93 | 666,188 | +0.24(+0.30%) |
Aug 04, 2015 | 79.86 | 80.02 | 79.50 | 79.69 | 442,486 | -0.27(-0.33%) |
Aug 03, 2015 | 80.28 | 80.28 | 79.51 | 79.96 | 505,118 | -0.33(-0.41%) |
Jul 31, 2015 | 80.69 | 80.70 | 80.14 | 80.28 | 562,856 | -0.22(-0.28%) |
Jul 30, 2015 | 80.31 | 80.58 | 79.98 | 80.51 | 458,690 | +0.03(+0.03%) |
Jul 29, 2015 | 80.06 | 80.64 | 80.01 | 80.48 | 500,796 | +0.53(+0.67%) |
Jul 28, 2015 | 79.42 | 80.01 | 79.05 | 79.95 | 386,850 | +1.01(+1.27%) |
Jul 27, 2015 | 79.00 | 79.25 | 78.78 | 78.94 | 452,129 | -0.40(-0.50%) |
Jul 24, 2015 | 80.38 | 80.38 | 79.24 | 79.34 | 639,951 | -0.85(-1.06%) |
Jul 23, 2015 | 80.81 | 80.81 | 80.05 | 80.19 | 781,139 | -0.48(-0.60%) |
Jul 22, 2015 | 80.55 | 80.86 | 80.51 | 80.67 | 478,944 | -0.36(-0.45%) |
Jul 21, 2015 | 81.31 | 81.35 | 80.88 | 81.03 | 701,161 | -0.36(-0.44%) |
Jul 20, 2015 | 81.36 | 81.61 | 81.19 | 81.39 | 951,706 | +0.22(+0.28%) |
Jul 17, 2015 | 81.02 | 81.20 | 80.86 | 81.17 | 423,707 | +0.33(+0.40%) |
Jul 16, 2015 | 80.64 | 80.84 | 80.57 | 80.84 | 167,345 | +0.69(+0.86%) |
Jul 15, 2015 | 80.13 | 80.39 | 79.93 | 80.15 | 282,213 | +0.09(+0.12%) |
Jul 14, 2015 | 79.57 | 80.18 | 79.57 | 80.06 | 164,996 | +0.41(+0.52%) |
Jul 13, 2015 | 79.29 | 79.69 | 79.27 | 79.65 | 280,035 | +0.94(+1.19%) |
Jul 10, 2015 | 78.48 | 78.90 | 78.31 | 78.71 | 935,118 | +1.01(+1.29%) |
Jul 09, 2015 | 78.37 | 78.63 | 77.68 | 77.71 | 465,087 | +0.11(+0.14%) |
Jul 08, 2015 | 78.23 | 78.33 | 77.47 | 77.59 | 762,107 | -1.20(-1.53%) |
Jul 07, 2015 | 78.44 | 78.87 | 77.38 | 78.80 | 953,620 | +0.42(+0.54%) |
Jul 06, 2015 | 77.95 | 78.72 | 77.89 | 78.38 | 2,986,571 | -0.22(-0.28%) |
Jul 02, 2015 | 78.81 | 78.60 | 78.60 | 78.60 | 271,504 | -0.07(-0.09%) |