Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 76.50 | 76.69 | 74.80 | 75.38 | 1,455,259 | -0.42(-0.55%) |
Sep 29, 2015 | 74.83 | 75.93 | 74.77 | 75.79 | 1,476,642 | +0.91(+1.22%) |
Sep 28, 2015 | 75.71 | 76.01 | 74.83 | 74.88 | 898,436 | -1.05(-1.38%) |
Sep 25, 2015 | 75.99 | 76.83 | 75.62 | 75.93 | 757,082 | +0.39(+0.51%) |
Sep 24, 2015 | 74.87 | 75.65 | 74.87 | 75.55 | 866,630 | +0.20(+0.26%) |
Sep 23, 2015 | 75.18 | 75.43 | 74.71 | 75.35 | 734,263 | +0.11(+0.15%) |
Sep 22, 2015 | 75.25 | 75.33 | 74.75 | 75.24 | 1,020,777 | -0.88(-1.15%) |
Sep 21, 2015 | 76.22 | 76.55 | 75.80 | 76.11 | 998,096 | +0.26(+0.35%) |
Sep 18, 2015 | 75.62 | 76.46 | 75.62 | 75.85 | 2,336,582 | -0.69(-0.90%) |
Sep 17, 2015 | 76.86 | 77.46 | 76.16 | 76.54 | 1,245,561 | -0.36(-0.47%) |
Sep 16, 2015 | 75.33 | 77.08 | 75.27 | 76.90 | 1,995,241 | +2.45(+3.29%) |
Sep 15, 2015 | 74.10 | 74.60 | 73.54 | 74.45 | 1,140,931 | +0.43(+0.59%) |
Sep 14, 2015 | 74.79 | 74.79 | 73.82 | 74.01 | 1,002,438 | -0.81(-1.09%) |
Sep 11, 2015 | 74.34 | 74.89 | 73.90 | 74.83 | 876,039 | +0.41(+0.55%) |
Sep 10, 2015 | 73.92 | 74.99 | 73.78 | 74.42 | 1,045,374 | +0.27(+0.37%) |
Sep 09, 2015 | 76.32 | 76.37 | 73.96 | 74.15 | 1,633,306 | -1.42(-1.88%) |
Sep 08, 2015 | 74.50 | 75.80 | 74.32 | 75.56 | 1,475,353 | +1.96(+2.66%) |
Sep 04, 2015 | 73.19 | 73.60 | 73.60 | 73.60 | 1,651,566 | -0.43(-0.58%) |
Sep 03, 2015 | 72.97 | 74.21 | 72.79 | 74.03 | 1,613,655 | +1.33(+1.83%) |
Sep 02, 2015 | 72.18 | 72.73 | 71.96 | 72.70 | 1,011,842 | +1.26(+1.77%) |
Sep 01, 2015 | 72.39 | 72.91 | 71.10 | 71.44 | 1,812,209 | -2.00(-2.73%) |
Aug 31, 2015 | 73.60 | 73.73 | 73.18 | 73.44 | 1,108,809 | -0.56(-0.75%) |
Aug 28, 2015 | 73.92 | 74.23 | 73.43 | 74.00 | 1,439,388 | -0.03(-0.04%) |
Aug 27, 2015 | 72.98 | 74.35 | 72.87 | 74.03 | 1,814,761 | +1.68(+2.32%) |
Aug 26, 2015 | 70.86 | 72.49 | 70.49 | 72.35 | 1,780,339 | +2.51(+3.59%) |
Aug 25, 2015 | 71.95 | 72.34 | 69.79 | 69.84 | 1,776,691 | -1.10(-1.55%) |
Aug 24, 2015 | 70.70 | 72.63 | 67.61 | 70.94 | 2,758,322 | -2.50(-3.41%) |
Aug 21, 2015 | 74.35 | 74.62 | 73.33 | 73.44 | 2,284,457 | -1.22(-1.63%) |
Aug 20, 2015 | 74.37 | 75.43 | 74.34 | 74.66 | 1,510,190 | -0.40(-0.53%) |
Aug 19, 2015 | 75.49 | 76.00 | 74.67 | 75.06 | 1,809,403 | -1.11(-1.46%) |
Aug 18, 2015 | 75.24 | 76.38 | 74.99 | 76.17 | 2,521,919 | +0.92(+1.22%) |
Aug 17, 2015 | 74.25 | 75.41 | 74.02 | 75.25 | 1,526,285 | +0.78(+1.05%) |
Aug 14, 2015 | 73.80 | 74.55 | 73.59 | 74.46 | 1,025,109 | +0.71(+0.96%) |
Aug 13, 2015 | 74.89 | 75.01 | 73.74 | 73.75 | 1,168,739 | -1.45(-1.93%) |
Aug 12, 2015 | 74.21 | 75.23 | 73.60 | 75.21 | 1,220,837 | +0.67(+0.90%) |
Aug 11, 2015 | 74.53 | 74.77 | 74.02 | 74.54 | 998,918 | -0.30(-0.40%) |
Aug 10, 2015 | 73.49 | 75.36 | 73.49 | 74.84 | 1,835,549 | +1.70(+2.32%) |
Aug 07, 2015 | 74.05 | 74.42 | 71.77 | 73.14 | 2,449,884 | -2.01(-2.68%) |
Aug 06, 2015 | 75.65 | 75.96 | 74.57 | 75.16 | 2,486,730 | -0.38(-0.50%) |
Aug 05, 2015 | 74.67 | 75.82 | 74.26 | 75.53 | 1,778,657 | -0.11(-0.15%) |
Aug 04, 2015 | 75.34 | 75.73 | 75.13 | 75.65 | 1,091,428 | +0.23(+0.30%) |
Aug 03, 2015 | 75.71 | 75.72 | 74.86 | 75.42 | 1,054,599 | -0.30(-0.40%) |
Jul 31, 2015 | 75.92 | 76.09 | 75.63 | 75.72 | 1,493,764 | +0.02(+0.03%) |
Jul 30, 2015 | 75.34 | 75.82 | 75.10 | 75.69 | 876,394 | +0.29(+0.39%) |
Jul 29, 2015 | 75.07 | 75.51 | 74.76 | 75.40 | 753,297 | +0.39(+0.52%) |
Jul 28, 2015 | 74.21 | 75.03 | 73.97 | 75.01 | 941,549 | +1.10(+1.49%) |
Jul 27, 2015 | 73.32 | 74.24 | 72.96 | 73.91 | 884,951 | +0.38(+0.52%) |
Jul 24, 2015 | 73.61 | 73.75 | 73.16 | 73.53 | 659,980 | -0.37(-0.50%) |
Jul 23, 2015 | 74.15 | 74.43 | 73.76 | 73.89 | 525,897 | -0.36(-0.48%) |
Jul 22, 2015 | 73.96 | 74.46 | 73.79 | 74.25 | 706,510 | +0.30(+0.41%) |
Jul 21, 2015 | 74.49 | 74.49 | 73.67 | 73.95 | 961,530 | -0.50(-0.67%) |
Jul 20, 2015 | 74.59 | 74.67 | 74.26 | 74.45 | 699,432 | -0.15(-0.20%) |
Jul 17, 2015 | 74.77 | 74.79 | 74.15 | 74.59 | 759,421 | -0.66(-0.88%) |
Jul 16, 2015 | 75.26 | 75.43 | 74.98 | 75.25 | 786,995 | +0.52(+0.70%) |
Jul 15, 2015 | 75.34 | 75.36 | 74.60 | 74.73 | 998,200 | -0.61(-0.81%) |
Jul 14, 2015 | 75.17 | 75.73 | 75.12 | 75.34 | 940,917 | +0.24(+0.33%) |
Jul 13, 2015 | 74.99 | 75.38 | 74.78 | 75.10 | 906,443 | +0.21(+0.28%) |
Jul 10, 2015 | 75.12 | 75.31 | 74.28 | 74.89 | 1,429,039 | +0.86(+1.17%) |
Jul 09, 2015 | 74.34 | 74.53 | 73.87 | 74.02 | 1,417,656 | +0.36(+0.49%) |
Jul 08, 2015 | 74.10 | 74.33 | 73.40 | 73.67 | 1,170,666 | -0.75(-1.01%) |
Jul 07, 2015 | 72.72 | 74.52 | 72.51 | 74.42 | 1,953,677 | +1.93(+2.67%) |
Jul 06, 2015 | 73.11 | 73.31 | 71.94 | 72.48 | 1,249,961 | -0.91(-1.24%) |
Jul 02, 2015 | 73.21 | 73.40 | 73.40 | 73.40 | 1,537,752 | +0.39(+0.54%) |