Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 72.04 | 72.10 | 71.32 | 72.05 | 2,728,926 | +0.79(+1.11%) |
Sep 29, 2015 | 71.54 | 71.86 | 71.11 | 71.26 | 2,461,500 | -0.16(-0.23%) |
Sep 28, 2015 | 72.50 | 72.50 | 71.34 | 71.42 | 2,660,538 | -1.33(-1.83%) |
Sep 25, 2015 | 72.45 | 73.39 | 72.26 | 72.76 | 2,250,589 | +0.66(+0.92%) |
Sep 24, 2015 | 72.30 | 72.46 | 71.55 | 72.09 | 2,443,895 | -0.56(-0.77%) |
Sep 23, 2015 | 72.77 | 73.05 | 72.25 | 72.65 | 1,495,182 | -0.28(-0.38%) |
Sep 22, 2015 | 73.49 | 73.63 | 72.59 | 72.93 | 1,794,954 | -1.10(-1.48%) |
Sep 21, 2015 | 74.19 | 74.35 | 73.74 | 74.03 | 1,661,328 | +0.29(+0.40%) |
Sep 18, 2015 | 73.46 | 74.47 | 73.46 | 73.73 | 3,615,629 | -0.84(-1.13%) |
Sep 17, 2015 | 73.86 | 75.79 | 73.56 | 74.57 | 2,996,959 | +0.75(+1.02%) |
Sep 16, 2015 | 72.72 | 73.99 | 72.72 | 73.82 | 2,195,038 | +0.86(+1.17%) |
Sep 15, 2015 | 72.55 | 73.18 | 72.14 | 72.97 | 2,500,077 | +0.59(+0.81%) |
Sep 14, 2015 | 72.75 | 72.88 | 72.12 | 72.38 | 2,064,058 | -0.35(-0.48%) |
Sep 11, 2015 | 72.13 | 72.75 | 71.78 | 72.73 | 2,553,018 | +0.77(+1.06%) |
Sep 10, 2015 | 72.17 | 72.46 | 71.66 | 71.96 | 3,842,274 | -0.31(-0.43%) |
Sep 09, 2015 | 74.22 | 74.44 | 72.13 | 72.27 | 2,516,687 | -1.10(-1.50%) |
Sep 08, 2015 | 73.59 | 73.96 | 72.88 | 73.37 | 2,698,911 | +0.84(+1.16%) |
Sep 04, 2015 | 73.30 | 72.53 | 72.53 | 72.53 | 3,762,610 | -1.63(-2.20%) |
Sep 03, 2015 | 74.47 | 74.96 | 73.98 | 74.16 | 2,429,271 | -0.12(-0.16%) |
Sep 02, 2015 | 74.22 | 74.51 | 73.32 | 74.29 | 2,512,810 | +0.93(+1.27%) |
Sep 01, 2015 | 73.63 | 74.21 | 73.06 | 73.36 | 3,999,528 | -1.76(-2.34%) |
Aug 31, 2015 | 76.01 | 76.22 | 75.06 | 75.12 | 2,697,936 | -1.03(-1.35%) |
Aug 28, 2015 | 76.49 | 76.97 | 75.75 | 76.14 | 2,806,572 | -0.34(-0.45%) |
Aug 27, 2015 | 75.28 | 77.06 | 74.81 | 76.49 | 3,531,515 | +1.91(+2.56%) |
Aug 26, 2015 | 74.30 | 74.77 | 73.17 | 74.58 | 5,109,975 | +1.65(+2.26%) |
Aug 25, 2015 | 76.01 | 76.36 | 72.84 | 72.93 | 5,341,761 | -1.98(-2.64%) |
Aug 24, 2015 | 74.75 | 77.29 | 73.06 | 74.91 | 9,065,239 | -3.88(-4.92%) |
Aug 21, 2015 | 80.31 | 80.79 | 78.73 | 78.79 | 4,169,668 | -1.75(-2.17%) |
Aug 20, 2015 | 81.59 | 81.69 | 80.44 | 80.54 | 2,693,978 | -1.26(-1.54%) |
Aug 19, 2015 | 81.64 | 82.32 | 81.22 | 81.81 | 2,447,590 | -0.07(-0.09%) |
Aug 18, 2015 | 82.52 | 82.74 | 81.76 | 81.88 | 2,242,616 | -0.78(-0.95%) |
Aug 17, 2015 | 82.15 | 82.74 | 81.73 | 82.66 | 2,289,248 | +0.30(+0.37%) |
Aug 14, 2015 | 81.74 | 82.52 | 81.28 | 82.36 | 1,931,959 | +0.68(+0.83%) |
Aug 13, 2015 | 81.46 | 82.36 | 80.89 | 81.68 | 2,647,495 | +0.23(+0.28%) |
Aug 12, 2015 | 81.77 | 82.11 | 80.79 | 81.46 | 3,436,817 | -0.84(-1.02%) |
Aug 11, 2015 | 81.63 | 82.43 | 80.67 | 82.30 | 3,029,611 | +0.42(+0.51%) |
Aug 10, 2015 | 81.27 | 81.95 | 80.97 | 81.88 | 3,343,363 | +0.68(+0.84%) |
Aug 07, 2015 | 80.33 | 81.24 | 80.23 | 81.20 | 3,654,759 | +1.05(+1.31%) |
Aug 06, 2015 | 79.33 | 80.34 | 79.33 | 80.14 | 4,349,124 | +1.40(+1.78%) |
Aug 05, 2015 | 78.61 | 79.03 | 78.30 | 78.74 | 2,317,709 | +0.42(+0.54%) |
Aug 04, 2015 | 77.53 | 78.71 | 77.21 | 78.32 | 2,775,663 | +0.62(+0.80%) |
Aug 03, 2015 | 77.61 | 77.84 | 77.28 | 77.70 | 2,736,257 | +0.20(+0.26%) |
Jul 31, 2015 | 77.43 | 78.16 | 77.28 | 77.50 | 3,327,041 | +0.13(+0.17%) |
Jul 30, 2015 | 78.25 | 78.25 | 77.20 | 77.37 | 2,143,321 | -1.12(-1.42%) |
Jul 29, 2015 | 77.94 | 79.42 | 76.40 | 78.48 | 4,488,957 | -0.29(-0.37%) |
Jul 28, 2015 | 78.70 | 79.04 | 78.17 | 78.78 | 3,146,097 | +0.16(+0.21%) |
Jul 27, 2015 | 78.84 | 79.39 | 78.41 | 78.61 | 2,524,679 | -0.25(-0.32%) |
Jul 24, 2015 | 80.01 | 80.10 | 78.75 | 78.87 | 2,897,974 | -0.99(-1.23%) |
Jul 23, 2015 | 78.61 | 79.93 | 78.61 | 79.85 | 3,893,903 | +1.19(+1.51%) |
Jul 22, 2015 | 78.88 | 79.22 | 78.45 | 78.66 | 1,710,547 | -0.33(-0.42%) |
Jul 21, 2015 | 78.89 | 79.66 | 78.69 | 79.00 | 2,027,781 | -0.09(-0.11%) |
Jul 20, 2015 | 78.78 | 79.17 | 78.30 | 79.09 | 2,735,620 | +0.09(+0.11%) |
Jul 17, 2015 | 79.64 | 79.70 | 78.58 | 79.00 | 1,949,820 | -0.71(-0.89%) |
Jul 16, 2015 | 78.63 | 79.87 | 78.52 | 79.70 | 3,230,856 | +1.52(+1.95%) |
Jul 15, 2015 | 78.01 | 78.29 | 77.62 | 78.18 | 2,067,090 | +0.38(+0.49%) |
Jul 14, 2015 | 78.07 | 78.44 | 77.75 | 77.80 | 1,802,922 | -0.18(-0.23%) |
Jul 13, 2015 | 78.25 | 78.67 | 77.66 | 77.98 | 2,067,286 | +0.23(+0.29%) |
Jul 10, 2015 | 77.27 | 78.19 | 76.93 | 77.75 | 2,421,424 | +0.84(+1.09%) |
Jul 09, 2015 | 77.66 | 78.00 | 76.67 | 76.91 | 1,657,150 | -0.07(-0.10%) |
Jul 08, 2015 | 77.55 | 77.90 | 76.85 | 76.98 | 1,432,493 | -0.94(-1.20%) |
Jul 07, 2015 | 77.85 | 78.12 | 77.00 | 77.92 | 1,965,160 | +0.53(+0.68%) |
Jul 06, 2015 | 77.00 | 77.53 | 77.00 | 77.39 | 2,548,798 | +0.06(+0.07%) |
Jul 02, 2015 | 77.12 | 77.33 | 77.33 | 77.33 | 2,278,454 | +0.73(+0.96%) |