Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 81.38 | 81.67 | 81.05 | 81.55 | 2,205,612 | +0.97(+1.21%) |
Sep 29, 2015 | 79.88 | 80.75 | 79.77 | 80.58 | 2,630,000 | +0.70(+0.87%) |
Sep 28, 2015 | 81.09 | 81.36 | 79.84 | 79.88 | 1,856,361 | -1.42(-1.75%) |
Sep 25, 2015 | 81.51 | 82.23 | 81.06 | 81.30 | 2,816,609 | +0.40(+0.50%) |
Sep 24, 2015 | 80.23 | 81.13 | 80.04 | 80.90 | 2,833,002 | +0.23(+0.29%) |
Sep 23, 2015 | 80.53 | 80.89 | 80.13 | 80.67 | 2,005,046 | +0.01(+0.02%) |
Sep 22, 2015 | 80.53 | 80.84 | 80.03 | 80.65 | 1,969,686 | -0.70(-0.85%) |
Sep 21, 2015 | 81.11 | 81.58 | 80.78 | 81.35 | 1,684,324 | +0.69(+0.85%) |
Sep 18, 2015 | 80.56 | 81.37 | 80.09 | 80.66 | 3,887,022 | +0.01(+0.01%) |
Sep 17, 2015 | 80.27 | 81.57 | 80.00 | 80.65 | 1,997,830 | +0.43(+0.54%) |
Sep 16, 2015 | 79.20 | 80.47 | 79.14 | 80.22 | 1,882,709 | +1.21(+1.53%) |
Sep 15, 2015 | 78.70 | 79.33 | 77.97 | 79.01 | 1,847,144 | +1.39(+1.79%) |
Sep 14, 2015 | 77.82 | 77.88 | 77.30 | 77.62 | 1,352,320 | -0.20(-0.26%) |
Sep 11, 2015 | 77.48 | 77.84 | 77.15 | 77.82 | 1,247,378 | +0.29(+0.38%) |
Sep 10, 2015 | 77.34 | 78.21 | 77.06 | 77.53 | 1,786,333 | -0.16(-0.20%) |
Sep 09, 2015 | 80.09 | 80.17 | 77.50 | 77.68 | 1,672,924 | -1.58(-1.99%) |
Sep 08, 2015 | 78.84 | 79.43 | 78.54 | 79.26 | 1,922,212 | +1.84(+2.38%) |
Sep 04, 2015 | 77.95 | 77.42 | 77.42 | 77.42 | 1,616,659 | -1.59(-2.01%) |
Sep 03, 2015 | 78.69 | 79.46 | 78.54 | 79.01 | 1,537,286 | +0.64(+0.81%) |
Sep 02, 2015 | 78.10 | 78.48 | 77.48 | 78.37 | 2,328,502 | +1.23(+1.59%) |
Sep 01, 2015 | 77.79 | 78.33 | 76.72 | 77.15 | 2,602,954 | -1.85(-2.35%) |
Aug 31, 2015 | 79.27 | 79.39 | 78.78 | 79.00 | 1,845,929 | -0.50(-0.63%) |
Aug 28, 2015 | 79.47 | 79.82 | 78.96 | 79.50 | 2,170,811 | -0.39(-0.48%) |
Aug 27, 2015 | 79.21 | 80.17 | 78.47 | 79.89 | 2,861,429 | +1.15(+1.46%) |
Aug 26, 2015 | 77.98 | 78.94 | 76.46 | 78.74 | 3,144,259 | +2.10(+2.74%) |
Aug 25, 2015 | 80.89 | 81.17 | 76.52 | 76.64 | 3,543,135 | -2.25(-2.85%) |
Aug 24, 2015 | 78.47 | 80.60 | 77.25 | 78.89 | 4,782,940 | -3.73(-4.51%) |
Aug 21, 2015 | 84.15 | 84.32 | 82.58 | 82.62 | 2,900,476 | -1.96(-2.31%) |
Aug 20, 2015 | 84.89 | 85.40 | 84.51 | 84.58 | 1,406,193 | -0.98(-1.14%) |
Aug 19, 2015 | 85.73 | 86.10 | 85.20 | 85.56 | 1,619,594 | -0.50(-0.58%) |
Aug 18, 2015 | 85.45 | 86.34 | 85.45 | 86.05 | 1,184,820 | -0.14(-0.16%) |
Aug 17, 2015 | 85.83 | 86.22 | 85.47 | 86.19 | 949,919 | +0.05(+0.06%) |
Aug 14, 2015 | 85.81 | 86.27 | 85.62 | 86.14 | 1,341,141 | +0.28(+0.33%) |
Aug 13, 2015 | 85.95 | 86.25 | 85.67 | 85.86 | 1,279,967 | +0.10(+0.11%) |
Aug 12, 2015 | 85.84 | 86.02 | 84.69 | 85.76 | 2,205,083 | -0.73(-0.85%) |
Aug 11, 2015 | 86.16 | 86.52 | 85.91 | 86.50 | 1,559,091 | -0.19(-0.22%) |
Aug 10, 2015 | 86.97 | 87.11 | 86.55 | 86.69 | 1,276,612 | +0.14(+0.16%) |
Aug 07, 2015 | 86.42 | 86.59 | 85.99 | 86.55 | 1,825,898 | +0.04(+0.04%) |
Aug 06, 2015 | 87.25 | 87.47 | 86.45 | 86.51 | 1,846,392 | -0.70(-0.81%) |
Aug 05, 2015 | 86.39 | 87.38 | 85.96 | 87.22 | 1,931,685 | +1.19(+1.39%) |
Aug 04, 2015 | 85.62 | 86.18 | 85.53 | 86.02 | 2,164,728 | +0.23(+0.27%) |
Aug 03, 2015 | 85.10 | 85.80 | 84.82 | 85.79 | 1,646,378 | +0.53(+0.63%) |
Jul 31, 2015 | 85.15 | 85.75 | 84.99 | 85.26 | 2,780,534 | +0.30(+0.35%) |
Jul 30, 2015 | 83.75 | 85.11 | 83.36 | 84.96 | 2,355,718 | +0.79(+0.94%) |
Jul 29, 2015 | 83.86 | 84.47 | 83.79 | 84.17 | 1,765,529 | +0.16(+0.19%) |
Jul 28, 2015 | 83.47 | 84.11 | 83.27 | 84.01 | 1,713,527 | +0.69(+0.83%) |
Jul 27, 2015 | 82.85 | 83.46 | 82.46 | 83.32 | 2,285,060 | +0.39(+0.46%) |
Jul 24, 2015 | 82.86 | 83.55 | 82.79 | 82.94 | 1,649,013 | +0.16(+0.19%) |
Jul 23, 2015 | 83.46 | 83.46 | 81.96 | 82.78 | 1,990,742 | -0.42(-0.51%) |
Jul 22, 2015 | 83.43 | 84.10 | 82.86 | 83.20 | 2,961,504 | -0.22(-0.26%) |
Jul 21, 2015 | 83.69 | 83.72 | 82.88 | 83.42 | 2,741,808 | -0.33(-0.40%) |
Jul 20, 2015 | 83.30 | 83.80 | 83.12 | 83.75 | 1,429,992 | +0.40(+0.48%) |
Jul 17, 2015 | 82.77 | 83.40 | 82.58 | 83.35 | 2,427,842 | +0.27(+0.33%) |
Jul 16, 2015 | 82.86 | 83.41 | 82.62 | 83.08 | 1,405,473 | +0.62(+0.75%) |
Jul 15, 2015 | 82.17 | 82.63 | 81.86 | 82.46 | 1,179,221 | +0.19(+0.23%) |
Jul 14, 2015 | 82.30 | 82.53 | 81.69 | 82.28 | 1,375,090 | +0.07(+0.08%) |
Jul 13, 2015 | 81.82 | 82.28 | 81.54 | 82.21 | 1,091,217 | +0.85(+1.04%) |
Jul 10, 2015 | 81.26 | 81.70 | 80.95 | 81.37 | 1,214,509 | +0.76(+0.94%) |
Jul 09, 2015 | 81.62 | 81.70 | 80.59 | 80.61 | 2,266,508 | -0.24(-0.30%) |
Jul 08, 2015 | 80.91 | 81.37 | 80.75 | 80.85 | 1,989,212 | -0.55(-0.67%) |
Jul 07, 2015 | 79.79 | 81.50 | 79.62 | 81.40 | 2,041,488 | +1.61(+2.02%) |
Jul 06, 2015 | 79.63 | 80.25 | 79.53 | 79.79 | 1,316,705 | +0.04(+0.05%) |
Jul 02, 2015 | 80.34 | 79.76 | 79.76 | 79.76 | 1,563,566 | -0.22(-0.28%) |