Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 75.89 | 76.53 | 75.62 | 76.47 | 3,565,757 | +1.33(+1.77%) |
Sep 29, 2015 | 75.12 | 75.50 | 74.71 | 75.14 | 3,800,015 | +0.23(+0.31%) |
Sep 28, 2015 | 76.33 | 76.33 | 74.79 | 74.91 | 3,139,317 | -1.80(-2.34%) |
Sep 25, 2015 | 77.22 | 77.39 | 76.36 | 76.71 | 2,270,861 | +0.16(+0.21%) |
Sep 24, 2015 | 76.13 | 76.71 | 75.62 | 76.55 | 2,426,164 | -0.13(-0.17%) |
Sep 23, 2015 | 77.03 | 77.22 | 76.47 | 76.68 | 1,759,131 | -0.20(-0.25%) |
Sep 22, 2015 | 76.82 | 77.18 | 76.43 | 76.88 | 2,246,852 | -1.00(-1.29%) |
Sep 21, 2015 | 77.89 | 78.33 | 77.55 | 77.88 | 2,537,224 | +0.45(+0.58%) |
Sep 18, 2015 | 77.70 | 78.24 | 77.25 | 77.43 | 3,063,984 | -1.54(-1.95%) |
Sep 17, 2015 | 79.14 | 80.23 | 78.78 | 78.97 | 2,902,424 | -0.33(-0.42%) |
Sep 16, 2015 | 78.59 | 79.39 | 78.58 | 79.31 | 2,124,838 | +0.80(+1.02%) |
Sep 15, 2015 | 77.69 | 78.68 | 77.64 | 78.51 | 4,370,923 | +1.06(+1.37%) |
Sep 14, 2015 | 77.73 | 77.73 | 77.23 | 77.45 | 2,855,609 | -0.30(-0.39%) |
Sep 11, 2015 | 77.28 | 77.77 | 76.98 | 77.75 | 1,847,461 | +0.17(+0.22%) |
Sep 10, 2015 | 77.15 | 78.13 | 77.02 | 77.58 | 2,354,637 | +0.32(+0.41%) |
Sep 09, 2015 | 79.10 | 79.20 | 77.12 | 77.26 | 4,445,821 | -1.13(-1.44%) |
Sep 08, 2015 | 77.93 | 78.43 | 77.57 | 78.38 | 3,062,126 | +1.81(+2.36%) |
Sep 04, 2015 | 77.06 | 76.57 | 76.57 | 76.57 | 2,629,310 | -1.26(-1.62%) |
Sep 03, 2015 | 77.98 | 78.79 | 77.58 | 77.84 | 3,710,237 | +0.23(+0.29%) |
Sep 02, 2015 | 77.23 | 77.61 | 76.50 | 77.61 | 3,511,198 | +1.13(+1.48%) |
Sep 01, 2015 | 78.11 | 78.11 | 75.99 | 76.48 | 4,074,270 | -2.42(-3.07%) |
Aug 31, 2015 | 78.90 | 79.27 | 78.35 | 78.90 | 3,990,840 | -0.38(-0.47%) |
Aug 28, 2015 | 78.90 | 79.48 | 78.76 | 79.27 | 3,075,889 | +0.13(+0.16%) |
Aug 27, 2015 | 77.78 | 79.23 | 77.63 | 79.14 | 6,999,934 | +2.13(+2.76%) |
Aug 26, 2015 | 76.62 | 77.15 | 74.89 | 77.01 | 6,185,085 | +2.52(+3.38%) |
Aug 25, 2015 | 76.48 | 76.48 | 74.45 | 74.49 | 5,746,654 | -1.24(-1.64%) |
Aug 24, 2015 | 78.30 | 78.30 | 73.13 | 75.73 | 6,371,827 | -3.36(-4.25%) |
Aug 21, 2015 | 80.56 | 80.98 | 79.08 | 79.09 | 4,875,889 | -2.27(-2.80%) |
Aug 20, 2015 | 82.32 | 82.49 | 81.34 | 81.37 | 1,771,122 | -1.61(-1.94%) |
Aug 19, 2015 | 83.50 | 83.63 | 82.62 | 82.97 | 1,924,012 | -0.91(-1.08%) |
Aug 18, 2015 | 83.94 | 84.11 | 83.73 | 83.88 | 1,541,364 | -0.24(-0.28%) |
Aug 17, 2015 | 83.56 | 84.14 | 83.24 | 84.12 | 1,303,434 | +0.31(+0.37%) |
Aug 14, 2015 | 83.38 | 83.81 | 83.27 | 83.81 | 2,196,027 | +0.39(+0.47%) |
Aug 13, 2015 | 83.58 | 83.70 | 83.23 | 83.41 | 994,061 | -0.20(-0.24%) |
Aug 12, 2015 | 82.97 | 83.72 | 82.29 | 83.62 | 2,918,791 | +0.10(+0.12%) |
Aug 11, 2015 | 83.48 | 83.62 | 83.09 | 83.52 | 1,425,816 | -0.70(-0.83%) |
Aug 10, 2015 | 83.58 | 84.22 | 83.45 | 84.22 | 1,592,274 | +1.21(+1.45%) |
Aug 07, 2015 | 83.23 | 83.31 | 82.73 | 83.01 | 1,481,061 | -0.28(-0.33%) |
Aug 06, 2015 | 83.65 | 83.65 | 82.92 | 83.29 | 1,425,313 | -0.23(-0.27%) |
Aug 05, 2015 | 83.85 | 84.20 | 83.41 | 83.52 | 2,440,503 | +0.21(+0.25%) |
Aug 04, 2015 | 83.63 | 83.77 | 83.14 | 83.31 | 1,791,675 | -0.22(-0.26%) |
Aug 03, 2015 | 83.84 | 83.96 | 83.18 | 83.53 | 4,632,556 | -0.38(-0.45%) |
Jul 31, 2015 | 84.51 | 84.51 | 83.81 | 83.90 | 2,606,024 | -0.36(-0.43%) |
Jul 30, 2015 | 84.03 | 84.33 | 83.85 | 84.26 | 2,878,458 | -0.01(-0.01%) |
Jul 29, 2015 | 83.46 | 84.32 | 83.41 | 84.27 | 1,440,859 | +0.79(+0.95%) |
Jul 28, 2015 | 82.88 | 83.56 | 82.46 | 83.48 | 1,971,626 | +1.01(+1.23%) |
Jul 27, 2015 | 82.59 | 82.76 | 82.20 | 82.47 | 2,193,911 | -0.43(-0.52%) |
Jul 24, 2015 | 83.78 | 83.80 | 82.78 | 82.90 | 1,565,803 | -0.92(-1.10%) |
Jul 23, 2015 | 84.37 | 84.38 | 83.67 | 83.82 | 1,836,540 | -0.40(-0.47%) |
Jul 22, 2015 | 84.11 | 84.38 | 84.08 | 84.22 | 1,655,446 | -0.04(-0.05%) |
Jul 21, 2015 | 84.49 | 84.69 | 84.07 | 84.26 | 2,243,777 | -0.33(-0.40%) |
Jul 20, 2015 | 84.91 | 84.91 | 84.53 | 84.60 | 959,108 | -0.24(-0.28%) |
Jul 17, 2015 | 85.06 | 85.06 | 84.66 | 84.83 | 884,727 | -0.36(-0.42%) |
Jul 16, 2015 | 85.11 | 85.25 | 85.01 | 85.19 | 2,256,965 | +0.51(+0.60%) |
Jul 15, 2015 | 84.91 | 84.96 | 84.47 | 84.69 | 815,533 | -0.12(-0.14%) |
Jul 14, 2015 | 84.42 | 84.93 | 84.26 | 84.81 | 1,124,964 | +0.36(+0.42%) |
Jul 13, 2015 | 84.23 | 84.51 | 84.19 | 84.45 | 1,098,135 | +0.79(+0.95%) |
Jul 10, 2015 | 83.71 | 83.97 | 83.37 | 83.66 | 1,264,060 | +0.77(+0.93%) |
Jul 09, 2015 | 83.51 | 83.83 | 82.85 | 82.88 | 1,888,356 | +0.20(+0.24%) |
Jul 08, 2015 | 83.33 | 83.60 | 82.53 | 82.69 | 2,337,848 | -1.39(-1.66%) |
Jul 07, 2015 | 83.65 | 84.17 | 82.49 | 84.08 | 3,690,576 | +0.57(+0.68%) |
Jul 06, 2015 | 83.19 | 83.89 | 83.09 | 83.51 | 1,643,541 | -0.42(-0.51%) |
Jul 02, 2015 | 84.21 | 83.94 | 83.94 | 83.94 | 1,319,254 | -0.09(-0.10%) |