Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 73.46 | 73.46 | 73.05 | 73.40 | 9,619 | +0.22(+0.30%) |
Sep 29, 2015 | 73.45 | 73.51 | 73.10 | 73.18 | 3,204 | -0.23(-0.32%) |
Sep 28, 2015 | 73.69 | 73.71 | 73.24 | 73.41 | 8,210 | -0.29(-0.39%) |
Sep 25, 2015 | 73.75 | 74.05 | 73.55 | 73.70 | 3,521 | +0.05(+0.07%) |
Sep 24, 2015 | 73.79 | 73.89 | 73.65 | 73.65 | 62,485 | -0.23(-0.31%) |
Sep 23, 2015 | 73.86 | 74.00 | 73.81 | 73.88 | 2,520 | -0.04(-0.05%) |
Sep 22, 2015 | 74.07 | 74.10 | 73.85 | 73.92 | 3,133 | -0.18(-0.24%) |
Sep 21, 2015 | 73.91 | 74.10 | 73.85 | 74.10 | 7,445 | +0.25(+0.34%) |
Sep 18, 2015 | 74.37 | 74.37 | 73.83 | 73.85 | 77,399 | -0.08(-0.11%) |
Sep 17, 2015 | 73.94 | 74.16 | 73.83 | 73.93 | 33,842 | +0.05(+0.07%) |
Sep 16, 2015 | 73.85 | 74.14 | 73.80 | 73.88 | 20,367 | -0.02(-0.03%) |
Sep 15, 2015 | 73.89 | 73.90 | 73.74 | 73.90 | 11,248 | +0.10(+0.14%) |
Sep 14, 2015 | 73.90 | 73.90 | 73.69 | 73.80 | 13,882 | -0.03(-0.04%) |
Sep 11, 2015 | 74.10 | 74.10 | 73.81 | 73.83 | 2,873 | -0.03(-0.04%) |
Sep 10, 2015 | 73.85 | 74.05 | 73.80 | 73.86 | 8,669 | +0.08(+0.11%) |
Sep 09, 2015 | 73.95 | 74.10 | 73.78 | 73.78 | 5,296 | -0.02(-0.03%) |
Sep 08, 2015 | 73.73 | 73.90 | 73.73 | 73.80 | 9,142 | +0.05(+0.07%) |
Sep 04, 2015 | 73.80 | 73.75 | 73.75 | 73.75 | 5,500 | +0.08(+0.11%) |
Sep 03, 2015 | 73.66 | 73.97 | 73.60 | 73.67 | 3,758 | -0.03(-0.04%) |
Sep 02, 2015 | 73.50 | 73.70 | 73.45 | 73.70 | 9,679 | +0.20(+0.27%) |
Sep 01, 2015 | 73.70 | 73.70 | 73.40 | 73.50 | 33,484 | -0.30(-0.40%) |
Aug 31, 2015 | 74.00 | 74.08 | 73.80 | 73.80 | 5,233 | +0.07(+0.09%) |
Aug 28, 2015 | 73.78 | 73.86 | 73.45 | 73.73 | 6,619 | +0.39(+0.53%) |
Aug 27, 2015 | 73.40 | 73.71 | 73.22 | 73.34 | 34,868 | -0.33(-0.45%) |
Aug 26, 2015 | 73.38 | 73.90 | 73.22 | 73.67 | 8,248 | +0.19(+0.26%) |
Aug 25, 2015 | 73.17 | 73.50 | 73.17 | 73.48 | 10,682 | +0.27(+0.36%) |
Aug 24, 2015 | 71.80 | 72.56 | 71.80 | 73.21 | 76,553 | -0.43(-0.58%) |
Aug 21, 2015 | 73.76 | 74.23 | 73.64 | 73.64 | 27,777 | -0.36(-0.49%) |
Aug 20, 2015 | 74.25 | 74.29 | 73.87 | 74.00 | 29,828 | -0.41(-0.55%) |
Aug 19, 2015 | 74.48 | 74.50 | 74.20 | 74.41 | 25,207 | +0.01(+0.01%) |
Aug 18, 2015 | 74.66 | 74.66 | 74.07 | 74.40 | 16,423 | +0.32(+0.43%) |
Aug 17, 2015 | 74.03 | 74.40 | 73.99 | 74.08 | 5,248 | +0.05(+0.07%) |
Aug 14, 2015 | 74.35 | 74.40 | 73.97 | 74.03 | 10,822 | -0.17(-0.23%) |
Aug 13, 2015 | 74.45 | 74.45 | 74.09 | 74.20 | 5,860 | +0.06(+0.08%) |
Aug 12, 2015 | 74.38 | 74.39 | 74.13 | 74.14 | 2,203 | -0.03(-0.04%) |
Aug 11, 2015 | 74.54 | 74.64 | 74.11 | 74.17 | 10,830 | -0.27(-0.36%) |
Aug 10, 2015 | 74.74 | 74.74 | 74.40 | 74.44 | 9,555 | +0.03(+0.04%) |
Aug 07, 2015 | 74.75 | 74.88 | 74.33 | 74.41 | 10,909 | -0.20(-0.27%) |
Aug 06, 2015 | 75.00 | 75.00 | 74.43 | 74.61 | 9,424 | -0.23(-0.31%) |
Aug 05, 2015 | 75.18 | 75.18 | 74.61 | 74.84 | 20,073 | +0.04(+0.05%) |
Aug 04, 2015 | 75.04 | 75.18 | 74.67 | 74.80 | 4,471 | -0.37(-0.49%) |
Aug 03, 2015 | 75.20 | 75.22 | 74.65 | 75.17 | 4,549 | +0.07(+0.09%) |
Jul 31, 2015 | 75.07 | 75.50 | 74.85 | 75.10 | 11,043 | -0.30(-0.40%) |
Jul 30, 2015 | 75.40 | 75.52 | 75.00 | 75.40 | 6,580 | +0.07(+0.09%) |
Jul 29, 2015 | 75.50 | 75.50 | 74.86 | 75.33 | 11,994 | +0.26(+0.35%) |
Jul 28, 2015 | 75.50 | 75.55 | 74.98 | 75.07 | 6,033 | +0.17(+0.23%) |
Jul 27, 2015 | 75.81 | 75.90 | 74.67 | 74.90 | 32,725 | -0.80(-1.06%) |
Jul 24, 2015 | 75.67 | 75.80 | 75.60 | 75.70 | 3,362 | -0.05(-0.07%) |
Jul 23, 2015 | 76.00 | 76.06 | 75.41 | 75.75 | 15,068 | -0.32(-0.42%) |
Jul 22, 2015 | 76.10 | 76.14 | 75.49 | 76.07 | 19,271 | -0.03(-0.04%) |
Jul 21, 2015 | 76.10 | 76.15 | 75.96 | 76.10 | 24,141 | -0.07(-0.09%) |
Jul 20, 2015 | 76.20 | 76.25 | 76.00 | 76.17 | 15,792 | -0.06(-0.08%) |
Jul 17, 2015 | 76.21 | 76.24 | 76.08 | 76.24 | 6,509 | -0.65(-0.85%) |
Jul 16, 2015 | 76.23 | 76.89 | 75.81 | 76.89 | 11,839 | +0.72(+0.95%) |
Jul 15, 2015 | 76.27 | 76.40 | 75.96 | 76.17 | 16,129 | -0.13(-0.17%) |
Jul 14, 2015 | 76.48 | 76.50 | 75.90 | 76.30 | 6,311 | -0.05(-0.07%) |
Jul 13, 2015 | 76.34 | 76.41 | 76.00 | 76.35 | 7,734 | -0.05(-0.07%) |
Jul 10, 2015 | 76.55 | 76.55 | 76.05 | 76.40 | 5,143 | +0.40(+0.53%) |
Jul 09, 2015 | 76.12 | 76.29 | 76.00 | 76.00 | 9,952 | -0.07(-0.09%) |
Jul 08, 2015 | 76.00 | 76.38 | 76.00 | 76.07 | 7,539 | -0.03(-0.04%) |
Jul 07, 2015 | 76.20 | 76.30 | 75.80 | 76.10 | 16,776 | -0.20(-0.26%) |
Jul 06, 2015 | 76.04 | 76.30 | 75.92 | 76.30 | 5,955 | -0.10(-0.13%) |
Jul 02, 2015 | 76.59 | 76.40 | 76.40 | 76.40 | 2,400 | -0.12(-0.16%) |