Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 77.38 | 78.69 | 77.25 | 78.53 | 1,247,545 | +1.74(+2.26%) |
Sep 29, 2015 | 76.42 | 77.13 | 75.98 | 76.80 | 667,923 | +0.38(+0.50%) |
Sep 28, 2015 | 76.55 | 77.28 | 76.25 | 76.41 | 686,052 | -0.88(-1.14%) |
Sep 25, 2015 | 78.48 | 78.49 | 76.95 | 77.29 | 695,498 | -0.43(-0.56%) |
Sep 24, 2015 | 77.17 | 78.13 | 76.59 | 77.73 | 584,936 | -0.34(-0.43%) |
Sep 23, 2015 | 78.59 | 79.26 | 77.66 | 78.06 | 487,518 | -0.70(-0.89%) |
Sep 22, 2015 | 78.76 | 79.91 | 78.27 | 78.76 | 541,876 | -1.15(-1.44%) |
Sep 21, 2015 | 80.35 | 80.71 | 79.64 | 79.91 | 760,685 | -0.38(-0.48%) |
Sep 18, 2015 | 80.10 | 81.55 | 79.77 | 80.30 | 1,501,744 | -1.54(-1.88%) |
Sep 17, 2015 | 81.87 | 83.22 | 81.36 | 81.83 | 640,711 | +0.12(+0.15%) |
Sep 16, 2015 | 81.45 | 81.78 | 81.06 | 81.71 | 755,126 | +0.07(+0.08%) |
Sep 15, 2015 | 80.60 | 81.78 | 80.24 | 81.64 | 497,556 | +1.29(+1.60%) |
Sep 14, 2015 | 81.04 | 81.29 | 80.88 | 80.36 | 508,379 | -0.83(-1.02%) |
Sep 11, 2015 | 80.22 | 81.39 | 79.73 | 81.18 | 899,148 | +0.58(+0.71%) |
Sep 10, 2015 | 78.83 | 80.81 | 78.78 | 80.60 | 1,163,235 | +1.54(+1.94%) |
Sep 09, 2015 | 80.61 | 81.13 | 78.72 | 79.07 | 1,095,159 | -1.06(-1.32%) |
Sep 08, 2015 | 79.39 | 80.23 | 78.79 | 80.12 | 1,092,949 | +1.57(+2.00%) |
Sep 04, 2015 | 77.84 | 78.55 | 78.55 | 78.55 | 999,396 | -0.23(-0.29%) |
Sep 03, 2015 | 77.98 | 79.41 | 77.87 | 78.78 | 825,348 | +1.09(+1.41%) |
Sep 02, 2015 | 76.80 | 77.71 | 76.32 | 77.69 | 1,623,244 | +1.64(+2.16%) |
Sep 01, 2015 | 77.36 | 77.65 | 75.66 | 76.05 | 969,452 | -2.49(-3.18%) |
Aug 31, 2015 | 79.64 | 79.94 | 78.53 | 78.54 | 1,102,374 | -1.51(-1.88%) |
Aug 28, 2015 | 80.02 | 80.54 | 79.38 | 80.05 | 634,910 | -0.09(-0.11%) |
Aug 27, 2015 | 79.94 | 80.51 | 78.72 | 80.13 | 685,453 | +0.99(+1.25%) |
Aug 26, 2015 | 77.86 | 79.34 | 76.67 | 79.15 | 764,529 | +2.66(+3.48%) |
Aug 25, 2015 | 79.25 | 79.25 | 76.42 | 76.49 | 955,245 | -0.92(-1.19%) |
Aug 24, 2015 | 76.41 | 79.82 | 74.99 | 77.41 | 1,592,608 | -2.87(-3.57%) |
Aug 21, 2015 | 81.09 | 81.61 | 80.16 | 80.28 | 1,027,391 | -1.35(-1.66%) |
Aug 20, 2015 | 83.22 | 83.38 | 81.60 | 81.63 | 533,303 | -2.28(-2.72%) |
Aug 19, 2015 | 83.52 | 84.73 | 83.17 | 83.92 | 691,853 | +0.16(+0.19%) |
Aug 18, 2015 | 83.90 | 84.39 | 83.62 | 83.75 | 647,532 | -0.51(-0.60%) |
Aug 17, 2015 | 83.37 | 84.31 | 82.98 | 84.26 | 393,928 | +0.47(+0.56%) |
Aug 14, 2015 | 83.41 | 83.95 | 83.08 | 83.79 | 407,973 | +0.25(+0.30%) |
Aug 13, 2015 | 82.92 | 83.80 | 82.59 | 83.54 | 698,172 | +0.66(+0.80%) |
Aug 12, 2015 | 82.20 | 83.00 | 81.76 | 82.88 | 699,287 | -0.08(-0.09%) |
Aug 11, 2015 | 83.47 | 83.51 | 82.59 | 82.96 | 892,021 | -1.10(-1.31%) |
Aug 10, 2015 | 82.91 | 84.81 | 82.91 | 84.05 | 1,427,534 | +2.24(+2.73%) |
Aug 07, 2015 | 81.42 | 81.86 | 80.94 | 81.82 | 651,772 | +0.42(+0.52%) |
Aug 06, 2015 | 81.45 | 81.52 | 80.80 | 81.40 | 989,798 | +0.23(+0.28%) |
Aug 05, 2015 | 81.57 | 81.87 | 81.04 | 81.17 | 895,923 | +0.08(+0.09%) |
Aug 04, 2015 | 81.44 | 81.85 | 80.96 | 81.09 | 748,000 | -0.35(-0.43%) |
Aug 03, 2015 | 81.26 | 81.76 | 80.79 | 81.44 | 942,146 | +0.55(+0.69%) |
Jul 31, 2015 | 81.68 | 81.68 | 80.60 | 80.89 | 784,545 | -0.41(-0.51%) |
Jul 30, 2015 | 80.81 | 81.75 | 80.58 | 81.30 | 981,559 | +0.20(+0.25%) |
Jul 29, 2015 | 81.28 | 81.82 | 80.91 | 81.10 | 1,256,123 | +0.11(+0.13%) |
Jul 28, 2015 | 80.12 | 81.41 | 79.70 | 81.00 | 1,269,739 | +1.23(+1.55%) |
Jul 27, 2015 | 81.23 | 81.27 | 79.51 | 79.76 | 1,783,555 | -1.93(-2.36%) |
Jul 24, 2015 | 86.04 | 86.15 | 80.95 | 81.69 | 2,045,365 | -2.82(-3.34%) |
Jul 23, 2015 | 84.07 | 84.80 | 83.83 | 84.51 | 2,695,217 | +0.66(+0.79%) |
Jul 22, 2015 | 84.36 | 84.89 | 83.66 | 83.85 | 1,916,612 | -1.14(-1.34%) |
Jul 21, 2015 | 87.46 | 87.46 | 83.72 | 84.99 | 2,212,294 | -3.14(-3.56%) |
Jul 20, 2015 | 88.75 | 88.94 | 87.92 | 88.13 | 495,345 | -0.67(-0.75%) |
Jul 17, 2015 | 88.39 | 88.96 | 88.14 | 88.80 | 481,025 | +0.07(+0.08%) |
Jul 16, 2015 | 89.42 | 89.75 | 88.42 | 88.73 | 780,479 | -0.16(-0.18%) |
Jul 15, 2015 | 89.20 | 89.65 | 88.68 | 88.89 | 724,290 | -0.31(-0.34%) |
Jul 14, 2015 | 88.81 | 89.40 | 88.79 | 89.20 | 861,344 | +0.28(+0.31%) |
Jul 13, 2015 | 89.24 | 89.39 | 88.48 | 88.92 | 741,615 | +0.45(+0.51%) |
Jul 10, 2015 | 88.42 | 88.86 | 88.08 | 88.47 | 555,627 | +0.93(+1.06%) |
Jul 09, 2015 | 88.08 | 88.48 | 87.54 | 87.54 | 475,011 | +0.24(+0.27%) |
Jul 08, 2015 | 87.38 | 88.24 | 87.06 | 87.30 | 911,675 | -0.64(-0.73%) |
Jul 07, 2015 | 87.70 | 88.01 | 86.61 | 87.95 | 1,001,377 | +0.43(+0.49%) |
Jul 06, 2015 | 87.76 | 88.11 | 87.08 | 87.52 | 728,754 | -1.04(-1.18%) |
Jul 02, 2015 | 89.47 | 88.56 | 88.56 | 88.56 | 377,644 | -0.62(-0.70%) |