Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 79.11 | 79.50 | 78.75 | 79.37 | 6,849,802 | +0.85(+1.08%) |
Sep 29, 2015 | 78.51 | 78.77 | 77.98 | 78.52 | 8,621,353 | +1.22(+1.58%) |
Sep 28, 2015 | 78.14 | 78.73 | 77.15 | 77.30 | 8,205,562 | -1.31(-1.67%) |
Sep 25, 2015 | 78.85 | 79.50 | 78.51 | 78.61 | 5,990,919 | +0.24(+0.31%) |
Sep 24, 2015 | 78.00 | 78.48 | 77.57 | 78.37 | 5,138,062 | -0.07(-0.09%) |
Sep 23, 2015 | 78.33 | 78.82 | 78.14 | 78.44 | 3,768,192 | +0.14(+0.19%) |
Sep 22, 2015 | 78.23 | 79.00 | 77.90 | 78.30 | 7,764,632 | -0.56(-0.71%) |
Sep 21, 2015 | 78.52 | 79.08 | 78.14 | 78.86 | 5,640,474 | +0.68(+0.88%) |
Sep 18, 2015 | 77.99 | 78.70 | 77.53 | 78.18 | 13,026,026 | -0.64(-0.81%) |
Sep 17, 2015 | 79.40 | 79.72 | 78.45 | 78.81 | 9,875,638 | -0.68(-0.86%) |
Sep 16, 2015 | 79.46 | 79.54 | 78.56 | 79.50 | 6,453,850 | +0.40(+0.51%) |
Sep 15, 2015 | 78.37 | 79.42 | 77.93 | 79.09 | 6,384,272 | +0.98(+1.26%) |
Sep 14, 2015 | 78.42 | 78.66 | 77.84 | 78.11 | 5,657,493 | -0.35(-0.45%) |
Sep 11, 2015 | 76.90 | 78.47 | 76.73 | 78.47 | 8,263,343 | +1.74(+2.27%) |
Sep 10, 2015 | 76.49 | 77.21 | 76.32 | 76.73 | 7,710,366 | -0.15(-0.19%) |
Sep 09, 2015 | 78.37 | 78.45 | 76.70 | 76.87 | 6,367,810 | -1.09(-1.39%) |
Sep 08, 2015 | 77.58 | 78.04 | 76.92 | 77.96 | 7,164,418 | +1.55(+2.03%) |
Sep 04, 2015 | 76.56 | 76.40 | 76.40 | 76.40 | 5,498,463 | -0.93(-1.21%) |
Sep 03, 2015 | 77.97 | 78.48 | 76.99 | 77.34 | 7,838,314 | -0.02(-0.03%) |
Sep 02, 2015 | 77.03 | 77.43 | 76.16 | 77.36 | 8,575,758 | +2.07(+2.75%) |
Sep 01, 2015 | 74.73 | 75.94 | 74.59 | 75.29 | 9,072,706 | -1.25(-1.63%) |
Aug 31, 2015 | 77.14 | 77.23 | 76.40 | 76.54 | 6,313,403 | -0.99(-1.28%) |
Aug 28, 2015 | 77.37 | 77.86 | 77.16 | 77.53 | 6,959,531 | -0.19(-0.24%) |
Aug 27, 2015 | 76.56 | 77.75 | 76.31 | 77.72 | 12,757,956 | +1.74(+2.29%) |
Aug 26, 2015 | 74.20 | 76.02 | 73.04 | 75.98 | 20,588,588 | +3.15(+4.32%) |
Aug 25, 2015 | 76.23 | 76.24 | 72.69 | 72.83 | 14,363,044 | -1.33(-1.79%) |
Aug 24, 2015 | 73.12 | 76.56 | 69.87 | 74.16 | 18,875,396 | -3.40(-4.39%) |
Aug 21, 2015 | 79.35 | 79.36 | 77.56 | 77.56 | 13,751,044 | -2.10(-2.64%) |
Aug 20, 2015 | 80.43 | 80.65 | 79.64 | 79.66 | 8,350,896 | -1.07(-1.33%) |
Aug 19, 2015 | 80.21 | 81.35 | 80.00 | 80.73 | 7,500,064 | +0.27(+0.34%) |
Aug 18, 2015 | 79.85 | 81.00 | 79.85 | 80.45 | 5,331,732 | +0.08(+0.10%) |
Aug 17, 2015 | 79.05 | 80.57 | 78.99 | 80.38 | 6,516,821 | +1.11(+1.40%) |
Aug 14, 2015 | 79.09 | 79.50 | 78.83 | 79.27 | 3,989,551 | -0.08(-0.10%) |
Aug 13, 2015 | 78.31 | 79.70 | 78.24 | 79.35 | 5,806,525 | +0.87(+1.11%) |
Aug 12, 2015 | 78.47 | 78.59 | 77.64 | 78.47 | 5,269,047 | -0.42(-0.54%) |
Aug 11, 2015 | 78.80 | 79.18 | 78.57 | 78.90 | 4,489,761 | -0.46(-0.58%) |
Aug 10, 2015 | 79.44 | 79.81 | 78.95 | 79.36 | 5,002,673 | +0.38(+0.48%) |
Aug 07, 2015 | 79.28 | 79.39 | 78.61 | 78.99 | 4,337,824 | -0.34(-0.43%) |
Aug 06, 2015 | 79.62 | 79.99 | 79.22 | 79.33 | 8,441,326 | -0.36(-0.45%) |
Aug 05, 2015 | 79.71 | 79.96 | 79.26 | 79.69 | 4,459,191 | +0.53(+0.67%) |
Aug 04, 2015 | 79.42 | 79.46 | 78.87 | 79.16 | 3,559,096 | -0.22(-0.28%) |
Aug 03, 2015 | 79.85 | 79.99 | 79.07 | 79.39 | 5,544,524 | -0.35(-0.44%) |
Jul 31, 2015 | 79.57 | 80.73 | 79.29 | 79.74 | 9,576,905 | +0.55(+0.70%) |
Jul 30, 2015 | 77.92 | 79.32 | 77.92 | 79.19 | 6,728,018 | +0.77(+0.98%) |
Jul 29, 2015 | 77.84 | 78.56 | 77.45 | 78.42 | 7,522,449 | +0.70(+0.90%) |
Jul 28, 2015 | 77.04 | 77.79 | 76.91 | 77.72 | 6,090,299 | +1.03(+1.34%) |
Jul 27, 2015 | 76.65 | 77.25 | 76.41 | 76.69 | 7,287,069 | -0.05(-0.06%) |
Jul 24, 2015 | 77.78 | 77.78 | 76.73 | 76.73 | 6,956,485 | -0.79(-1.02%) |
Jul 23, 2015 | 78.97 | 79.05 | 76.77 | 77.52 | 13,000,186 | -0.39(-0.50%) |
Jul 22, 2015 | 78.02 | 78.45 | 77.80 | 77.92 | 6,752,970 | +0.21(+0.27%) |
Jul 21, 2015 | 77.93 | 78.03 | 77.42 | 77.71 | 5,268,004 | -0.14(-0.17%) |
Jul 20, 2015 | 78.08 | 78.42 | 77.77 | 77.84 | 6,195,562 | -0.01(-0.01%) |
Jul 17, 2015 | 78.01 | 78.43 | 77.45 | 77.85 | 8,052,483 | -0.29(-0.37%) |
Jul 16, 2015 | 79.14 | 79.14 | 77.62 | 78.14 | 9,638,266 | -0.97(-1.22%) |
Jul 15, 2015 | 78.37 | 79.55 | 78.13 | 79.11 | 9,483,654 | +0.23(+0.29%) |
Jul 14, 2015 | 78.35 | 79.09 | 78.22 | 78.87 | 7,196,179 | +0.28(+0.36%) |
Jul 13, 2015 | 78.25 | 78.65 | 78.01 | 78.59 | 5,734,230 | +0.62(+0.80%) |
Jul 10, 2015 | 77.65 | 78.08 | 77.41 | 77.97 | 6,486,318 | +0.93(+1.20%) |
Jul 09, 2015 | 77.17 | 77.67 | 77.01 | 77.05 | 6,866,115 | +0.52(+0.68%) |
Jul 08, 2015 | 76.37 | 77.13 | 76.37 | 76.53 | 6,154,554 | -0.67(-0.87%) |
Jul 07, 2015 | 76.60 | 77.27 | 76.05 | 77.20 | 6,004,383 | +0.82(+1.08%) |
Jul 06, 2015 | 76.57 | 76.88 | 76.06 | 76.37 | 4,824,741 | -0.42(-0.54%) |
Jul 02, 2015 | 76.76 | 76.79 | 76.79 | 76.79 | 4,071,353 | +0.33(+0.43%) |