Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 71.64 | 71.64 | 70.00 | 70.33 | 1,258,218 | -0.51(-0.73%) |
Sep 29, 2015 | 70.12 | 71.20 | 69.79 | 70.84 | 881,868 | +0.85(+1.22%) |
Sep 28, 2015 | 70.57 | 70.84 | 69.56 | 69.99 | 963,808 | -0.97(-1.37%) |
Sep 25, 2015 | 70.94 | 71.49 | 70.40 | 70.96 | 659,149 | +0.21(+0.29%) |
Sep 24, 2015 | 71.14 | 71.56 | 70.25 | 70.75 | 1,526,729 | -0.61(-0.85%) |
Sep 23, 2015 | 70.68 | 71.64 | 70.39 | 71.36 | 539,893 | +0.71(+1.01%) |
Sep 22, 2015 | 71.13 | 71.63 | 70.44 | 70.65 | 986,311 | -1.20(-1.67%) |
Sep 21, 2015 | 71.58 | 72.39 | 71.03 | 71.85 | 1,479,821 | +0.59(+0.83%) |
Sep 18, 2015 | 70.71 | 71.71 | 70.63 | 71.26 | 1,961,832 | -0.25(-0.34%) |
Sep 17, 2015 | 70.05 | 72.77 | 69.72 | 71.51 | 1,372,987 | +1.50(+2.14%) |
Sep 16, 2015 | 68.66 | 70.12 | 68.20 | 70.01 | 780,287 | +1.28(+1.86%) |
Sep 15, 2015 | 67.83 | 68.89 | 67.32 | 68.73 | 1,021,646 | +1.01(+1.49%) |
Sep 14, 2015 | 68.14 | 68.26 | 67.47 | 67.72 | 536,765 | -0.21(-0.31%) |
Sep 11, 2015 | 66.40 | 67.94 | 66.32 | 67.93 | 810,310 | +1.30(+1.95%) |
Sep 10, 2015 | 65.87 | 67.61 | 65.87 | 66.63 | 1,007,845 | +0.78(+1.19%) |
Sep 09, 2015 | 67.24 | 67.59 | 65.71 | 65.85 | 876,465 | -0.63(-0.94%) |
Sep 08, 2015 | 66.18 | 66.60 | 65.59 | 66.47 | 649,427 | +1.20(+1.83%) |
Sep 04, 2015 | 65.98 | 65.28 | 65.28 | 65.28 | 1,100,760 | -1.43(-2.14%) |
Sep 03, 2015 | 66.71 | 67.10 | 66.11 | 66.71 | 815,580 | +0.36(+0.55%) |
Sep 02, 2015 | 66.00 | 66.68 | 65.64 | 66.35 | 771,706 | +0.82(+1.25%) |
Sep 01, 2015 | 66.58 | 66.58 | 64.92 | 65.52 | 1,107,517 | -1.41(-2.11%) |
Aug 31, 2015 | 68.76 | 68.89 | 66.86 | 66.93 | 1,214,650 | -1.97(-2.86%) |
Aug 28, 2015 | 68.24 | 69.08 | 68.08 | 68.91 | 923,186 | +0.16(+0.24%) |
Aug 27, 2015 | 68.55 | 69.38 | 67.63 | 68.74 | 1,360,487 | +0.84(+1.24%) |
Aug 26, 2015 | 67.07 | 68.04 | 66.22 | 67.90 | 1,665,983 | +2.02(+3.06%) |
Aug 25, 2015 | 69.43 | 69.48 | 65.86 | 65.89 | 1,710,572 | -2.17(-3.19%) |
Aug 24, 2015 | 69.51 | 71.33 | 67.66 | 68.06 | 2,175,456 | -4.09(-5.67%) |
Aug 21, 2015 | 73.43 | 73.64 | 72.12 | 72.15 | 1,005,134 | -1.55(-2.11%) |
Aug 20, 2015 | 74.25 | 74.51 | 73.62 | 73.70 | 1,332,650 | -1.34(-1.79%) |
Aug 19, 2015 | 75.04 | 75.42 | 74.43 | 75.05 | 626,957 | -0.41(-0.54%) |
Aug 18, 2015 | 75.48 | 75.59 | 75.05 | 75.46 | 630,730 | -0.18(-0.24%) |
Aug 17, 2015 | 75.08 | 75.70 | 74.49 | 75.64 | 804,518 | +0.67(+0.89%) |
Aug 14, 2015 | 74.60 | 75.24 | 73.99 | 74.97 | 1,034,217 | +0.16(+0.22%) |
Aug 13, 2015 | 73.76 | 74.88 | 73.12 | 74.81 | 1,055,036 | +0.62(+0.84%) |
Aug 12, 2015 | 73.43 | 74.29 | 73.34 | 74.19 | 687,601 | +0.16(+0.21%) |
Aug 11, 2015 | 73.13 | 74.47 | 73.13 | 74.03 | 787,181 | +0.51(+0.69%) |
Aug 10, 2015 | 73.89 | 74.00 | 73.22 | 73.52 | 882,553 | +0.05(+0.07%) |
Aug 07, 2015 | 73.40 | 74.09 | 72.88 | 73.47 | 741,847 | -0.12(-0.17%) |
Aug 06, 2015 | 73.35 | 73.74 | 72.42 | 73.59 | 731,257 | -0.03(-0.04%) |
Aug 05, 2015 | 74.41 | 74.53 | 73.21 | 73.62 | 826,260 | -0.56(-0.76%) |
Aug 04, 2015 | 74.60 | 75.21 | 73.13 | 74.18 | 791,361 | -0.61(-0.81%) |
Aug 03, 2015 | 74.45 | 74.93 | 74.16 | 74.79 | 689,483 | +0.34(+0.45%) |
Jul 31, 2015 | 74.07 | 75.00 | 73.39 | 74.45 | 1,267,781 | +0.60(+0.81%) |
Jul 30, 2015 | 73.88 | 74.33 | 73.59 | 73.85 | 901,269 | -0.26(-0.35%) |
Jul 29, 2015 | 73.43 | 74.18 | 72.94 | 74.11 | 1,080,335 | +0.61(+0.83%) |
Jul 28, 2015 | 73.33 | 73.79 | 73.01 | 73.50 | 734,254 | +0.25(+0.34%) |
Jul 27, 2015 | 73.41 | 73.78 | 73.02 | 73.26 | 1,109,444 | +0.06(+0.08%) |
Jul 24, 2015 | 72.90 | 73.70 | 72.51 | 73.20 | 966,136 | +0.30(+0.41%) |
Jul 23, 2015 | 74.12 | 74.49 | 72.37 | 72.90 | 1,226,259 | -1.34(-1.81%) |
Jul 22, 2015 | 74.01 | 74.64 | 73.76 | 74.25 | 629,230 | +0.16(+0.21%) |
Jul 21, 2015 | 74.07 | 74.50 | 73.69 | 74.09 | 849,218 | -0.06(-0.08%) |
Jul 20, 2015 | 73.91 | 74.36 | 73.56 | 74.15 | 697,074 | +0.10(+0.13%) |
Jul 17, 2015 | 74.33 | 74.58 | 73.82 | 74.05 | 583,158 | -0.45(-0.61%) |
Jul 16, 2015 | 74.42 | 74.71 | 74.19 | 74.51 | 978,874 | +0.53(+0.72%) |
Jul 15, 2015 | 73.67 | 74.10 | 73.36 | 73.98 | 583,860 | +0.00(+0.00%) |
Jul 14, 2015 | 73.85 | 74.34 | 72.83 | 73.98 | 1,033,767 | +0.09(+0.12%) |
Jul 13, 2015 | 73.70 | 75.04 | 73.30 | 73.89 | 1,129,096 | -0.43(-0.58%) |
Jul 10, 2015 | 74.14 | 74.75 | 73.87 | 74.32 | 567,287 | +0.65(+0.88%) |
Jul 09, 2015 | 74.20 | 74.39 | 73.41 | 73.67 | 901,663 | -0.11(-0.15%) |
Jul 08, 2015 | 73.94 | 74.54 | 73.67 | 73.78 | 935,846 | -0.56(-0.75%) |
Jul 07, 2015 | 73.72 | 74.68 | 72.73 | 74.34 | 930,665 | +0.91(+1.23%) |
Jul 06, 2015 | 72.64 | 73.62 | 71.81 | 73.43 | 994,688 | +0.53(+0.73%) |
Jul 02, 2015 | 72.83 | 72.90 | 72.90 | 72.90 | 1,308,757 | +0.50(+0.70%) |