Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 70.27 | 70.83 | 69.79 | 70.03 | 2,278,655 | +0.58(+0.83%) |
Sep 29, 2015 | 69.74 | 69.81 | 68.75 | 69.46 | 1,349,083 | -0.02(-0.03%) |
Sep 28, 2015 | 70.93 | 71.46 | 69.10 | 69.48 | 1,605,627 | -1.85(-2.59%) |
Sep 25, 2015 | 71.66 | 72.35 | 70.84 | 71.33 | 1,277,506 | -0.03(-0.04%) |
Sep 24, 2015 | 70.89 | 71.53 | 70.77 | 71.36 | 1,227,306 | -0.09(-0.13%) |
Sep 23, 2015 | 71.52 | 72.01 | 71.12 | 71.45 | 1,177,308 | +0.14(+0.20%) |
Sep 22, 2015 | 70.99 | 71.52 | 70.47 | 71.31 | 1,713,165 | -0.33(-0.47%) |
Sep 21, 2015 | 72.04 | 72.40 | 71.22 | 71.65 | 1,728,848 | +0.22(+0.30%) |
Sep 18, 2015 | 70.58 | 71.80 | 70.22 | 71.43 | 5,639,983 | -0.12(-0.17%) |
Sep 17, 2015 | 72.38 | 72.53 | 71.28 | 71.56 | 2,314,095 | -0.47(-0.66%) |
Sep 16, 2015 | 71.30 | 72.11 | 70.76 | 72.03 | 1,788,841 | +0.72(+1.01%) |
Sep 15, 2015 | 71.50 | 71.72 | 70.85 | 71.31 | 2,002,142 | -0.30(-0.41%) |
Sep 14, 2015 | 71.91 | 72.49 | 71.35 | 71.60 | 1,932,145 | -0.13(-0.18%) |
Sep 11, 2015 | 70.68 | 71.82 | 70.24 | 71.73 | 2,004,628 | +0.57(+0.80%) |
Sep 10, 2015 | 70.52 | 71.66 | 70.48 | 71.17 | 3,419,486 | +0.74(+1.05%) |
Sep 09, 2015 | 72.24 | 72.58 | 70.33 | 70.43 | 3,121,558 | -1.62(-2.24%) |
Sep 08, 2015 | 71.30 | 72.10 | 70.24 | 72.04 | 3,970,767 | +1.82(+2.59%) |
Sep 04, 2015 | 68.80 | 70.23 | 70.23 | 70.23 | 4,157,211 | +0.85(+1.23%) |
Sep 03, 2015 | 67.69 | 70.53 | 67.69 | 69.37 | 5,134,981 | +2.76(+4.14%) |
Sep 02, 2015 | 65.80 | 66.83 | 64.74 | 66.61 | 4,389,895 | +1.46(+2.24%) |
Sep 01, 2015 | 63.78 | 65.47 | 63.66 | 65.15 | 3,762,729 | -0.04(-0.06%) |
Aug 31, 2015 | 64.89 | 65.54 | 64.56 | 65.19 | 3,335,354 | +0.20(+0.31%) |
Aug 28, 2015 | 64.31 | 65.41 | 64.25 | 64.99 | 2,564,097 | +0.64(+1.00%) |
Aug 27, 2015 | 63.70 | 64.45 | 63.02 | 64.34 | 2,604,684 | +1.13(+1.78%) |
Aug 26, 2015 | 62.02 | 63.35 | 60.93 | 63.22 | 3,161,064 | +2.71(+4.48%) |
Aug 25, 2015 | 62.29 | 62.41 | 60.47 | 60.51 | 3,719,505 | -0.16(-0.26%) |
Aug 24, 2015 | 59.54 | 62.19 | 58.36 | 60.66 | 4,258,715 | -1.72(-2.76%) |
Aug 21, 2015 | 64.52 | 64.74 | 62.13 | 62.39 | 5,175,183 | -2.84(-4.35%) |
Aug 20, 2015 | 61.79 | 65.50 | 61.77 | 65.22 | 4,869,113 | +2.14(+3.40%) |
Aug 19, 2015 | 62.51 | 63.47 | 62.39 | 63.08 | 2,493,629 | +0.26(+0.41%) |
Aug 18, 2015 | 62.94 | 63.29 | 62.57 | 62.82 | 1,647,747 | -0.12(-0.20%) |
Aug 17, 2015 | 62.47 | 63.03 | 61.88 | 62.94 | 1,390,906 | +0.40(+0.64%) |
Aug 14, 2015 | 62.40 | 62.78 | 62.17 | 62.54 | 1,869,616 | +0.22(+0.36%) |
Aug 13, 2015 | 62.65 | 62.88 | 62.21 | 62.32 | 1,565,476 | -0.31(-0.49%) |
Aug 12, 2015 | 62.29 | 62.95 | 60.58 | 62.63 | 4,051,635 | -1.07(-1.69%) |
Aug 11, 2015 | 63.80 | 64.41 | 63.32 | 63.70 | 1,657,432 | -0.69(-1.08%) |
Aug 10, 2015 | 63.58 | 64.60 | 63.34 | 64.40 | 1,714,356 | +1.34(+2.12%) |
Aug 07, 2015 | 63.11 | 63.35 | 62.24 | 63.06 | 1,991,765 | -0.11(-0.17%) |
Aug 06, 2015 | 65.22 | 65.61 | 62.31 | 63.17 | 3,962,560 | -2.08(-3.18%) |
Aug 05, 2015 | 64.50 | 65.52 | 64.50 | 65.25 | 2,709,670 | +1.00(+1.55%) |
Aug 04, 2015 | 63.42 | 64.32 | 63.29 | 64.25 | 2,107,168 | +0.78(+1.23%) |
Aug 03, 2015 | 62.41 | 63.53 | 62.32 | 63.47 | 3,249,063 | +1.14(+1.82%) |
Jul 31, 2015 | 63.25 | 63.48 | 62.29 | 62.33 | 2,097,338 | -0.48(-0.76%) |
Jul 30, 2015 | 63.80 | 64.06 | 62.76 | 62.81 | 1,943,382 | -1.08(-1.69%) |
Jul 29, 2015 | 62.76 | 64.16 | 62.68 | 63.89 | 1,895,099 | +1.04(+1.66%) |
Jul 28, 2015 | 62.65 | 63.01 | 62.10 | 62.85 | 2,394,657 | +0.26(+0.42%) |
Jul 27, 2015 | 63.72 | 64.07 | 62.44 | 62.59 | 2,890,724 | -1.47(-2.30%) |
Jul 24, 2015 | 64.84 | 64.91 | 64.03 | 64.06 | 3,176,649 | -0.51(-0.79%) |
Jul 23, 2015 | 65.02 | 65.19 | 64.44 | 64.57 | 1,604,111 | -0.19(-0.30%) |
Jul 22, 2015 | 64.65 | 65.35 | 64.31 | 64.77 | 1,795,883 | +0.10(+0.16%) |
Jul 21, 2015 | 64.54 | 64.80 | 64.35 | 64.67 | 1,740,004 | +0.10(+0.16%) |
Jul 20, 2015 | 64.23 | 64.74 | 64.06 | 64.57 | 1,511,260 | +0.33(+0.52%) |
Jul 17, 2015 | 64.88 | 65.10 | 64.00 | 64.23 | 2,372,086 | -1.02(-1.56%) |
Jul 16, 2015 | 65.28 | 65.47 | 64.87 | 65.25 | 1,440,269 | +0.29(+0.45%) |
Jul 15, 2015 | 64.95 | 65.40 | 64.64 | 64.96 | 1,964,354 | +0.09(+0.14%) |
Jul 14, 2015 | 65.62 | 65.84 | 64.84 | 64.87 | 2,709,308 | -0.76(-1.15%) |
Jul 13, 2015 | 65.78 | 66.03 | 65.46 | 65.62 | 2,069,239 | +0.42(+0.64%) |
Jul 10, 2015 | 65.19 | 65.83 | 65.04 | 65.21 | 2,434,422 | +0.40(+0.62%) |
Jul 09, 2015 | 66.81 | 66.95 | 64.57 | 64.81 | 4,880,247 | -1.60(-2.41%) |
Jul 08, 2015 | 66.86 | 67.51 | 66.40 | 66.40 | 2,564,554 | -0.78(-1.16%) |
Jul 07, 2015 | 66.67 | 67.32 | 65.68 | 67.18 | 2,557,795 | +0.67(+1.01%) |
Jul 06, 2015 | 66.11 | 67.43 | 66.01 | 66.51 | 2,324,237 | -0.18(-0.27%) |
Jul 02, 2015 | 66.33 | 66.69 | 66.69 | 66.69 | 2,753,564 | +0.17(+0.26%) |