Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 79.24 | 79.70 | 77.63 | 79.33 | 1,292,494 | +0.52(+0.66%) |
Sep 29, 2015 | 78.48 | 79.22 | 78.11 | 78.81 | 1,159,251 | +0.30(+0.38%) |
Sep 28, 2015 | 79.15 | 79.59 | 78.28 | 78.51 | 963,526 | -1.13(-1.42%) |
Sep 25, 2015 | 80.13 | 80.44 | 79.20 | 79.64 | 958,841 | +0.27(+0.34%) |
Sep 24, 2015 | 79.35 | 79.55 | 78.71 | 79.37 | 1,821,597 | -0.72(-0.90%) |
Sep 23, 2015 | 79.60 | 80.79 | 79.59 | 80.09 | 770,336 | +0.04(+0.05%) |
Sep 22, 2015 | 79.98 | 80.47 | 79.35 | 80.05 | 1,044,212 | -0.54(-0.67%) |
Sep 21, 2015 | 80.46 | 81.25 | 79.80 | 80.59 | 1,027,920 | +0.69(+0.86%) |
Sep 18, 2015 | 78.87 | 80.09 | 78.69 | 79.90 | 1,190,728 | +0.33(+0.41%) |
Sep 17, 2015 | 79.65 | 80.34 | 79.30 | 79.57 | 744,019 | +0.03(+0.04%) |
Sep 16, 2015 | 79.17 | 79.81 | 78.60 | 79.54 | 741,339 | +0.03(+0.04%) |
Sep 15, 2015 | 78.65 | 79.80 | 78.60 | 79.51 | 861,120 | +0.85(+1.08%) |
Sep 14, 2015 | 79.13 | 79.36 | 78.11 | 78.66 | 651,093 | -0.52(-0.66%) |
Sep 11, 2015 | 78.50 | 79.43 | 77.92 | 79.18 | 986,201 | +0.45(+0.57%) |
Sep 10, 2015 | 77.45 | 79.13 | 77.45 | 78.73 | 975,246 | +1.00(+1.29%) |
Sep 09, 2015 | 79.02 | 79.19 | 77.50 | 77.73 | 898,439 | -0.56(-0.72%) |
Sep 08, 2015 | 78.53 | 78.85 | 77.28 | 78.29 | 934,658 | +0.68(+0.88%) |
Sep 04, 2015 | 76.99 | 77.61 | 77.61 | 77.61 | 1,479,300 | -0.48(-0.61%) |
Sep 03, 2015 | 78.93 | 78.94 | 77.92 | 78.09 | 1,108,740 | -0.26(-0.33%) |
Sep 02, 2015 | 77.58 | 78.37 | 77.10 | 78.35 | 1,647,774 | +1.11(+1.44%) |
Sep 01, 2015 | 76.74 | 78.23 | 76.31 | 77.24 | 2,065,755 | -0.77(-0.99%) |
Aug 31, 2015 | 78.28 | 78.61 | 77.60 | 78.01 | 1,358,502 | -0.85(-1.08%) |
Aug 28, 2015 | 79.36 | 79.77 | 78.26 | 78.86 | 1,179,433 | -0.75(-0.94%) |
Aug 27, 2015 | 79.83 | 80.62 | 78.28 | 79.61 | 1,775,204 | +0.09(+0.11%) |
Aug 26, 2015 | 79.85 | 80.14 | 77.64 | 79.52 | 2,006,152 | +1.92(+2.47%) |
Aug 25, 2015 | 76.97 | 78.65 | 75.19 | 77.60 | 3,000,835 | +2.81(+3.76%) |
Aug 24, 2015 | 72.26 | 77.20 | 65.90 | 74.79 | 2,483,719 | -2.11(-2.74%) |
Aug 21, 2015 | 78.61 | 80.00 | 76.86 | 76.90 | 1,606,801 | -2.99(-3.74%) |
Aug 20, 2015 | 80.55 | 80.94 | 79.65 | 79.89 | 1,141,373 | -1.25(-1.54%) |
Aug 19, 2015 | 81.88 | 82.04 | 80.89 | 81.14 | 561,638 | -1.40(-1.70%) |
Aug 18, 2015 | 82.18 | 82.99 | 81.94 | 82.54 | 1,048,914 | +0.33(+0.40%) |
Aug 17, 2015 | 80.55 | 82.30 | 80.06 | 82.21 | 1,133,829 | +1.39(+1.72%) |
Aug 14, 2015 | 79.94 | 80.99 | 79.90 | 80.82 | 688,058 | +0.33(+0.41%) |
Aug 13, 2015 | 80.53 | 81.11 | 80.24 | 80.49 | 705,761 | -0.29(-0.36%) |
Aug 12, 2015 | 80.36 | 81.23 | 80.03 | 80.78 | 1,055,615 | -0.51(-0.63%) |
Aug 11, 2015 | 81.91 | 82.54 | 80.13 | 81.29 | 1,318,748 | -1.30(-1.57%) |
Aug 10, 2015 | 81.60 | 82.97 | 81.30 | 82.59 | 1,344,067 | +1.73(+2.14%) |
Aug 07, 2015 | 81.49 | 81.54 | 80.05 | 80.86 | 793,210 | -0.39(-0.48%) |
Aug 06, 2015 | 82.05 | 82.99 | 81.23 | 81.25 | 1,811,772 | -0.93(-1.13%) |
Aug 05, 2015 | 81.40 | 82.86 | 81.25 | 82.18 | 1,284,684 | +0.55(+0.67%) |
Aug 04, 2015 | 79.60 | 81.91 | 79.28 | 81.63 | 1,847,274 | +1.81(+2.27%) |
Aug 03, 2015 | 80.81 | 80.81 | 79.35 | 79.82 | 904,985 | -0.95(-1.18%) |
Jul 31, 2015 | 80.73 | 83.30 | 79.97 | 80.77 | 1,360,255 | +0.69(+0.86%) |
Jul 30, 2015 | 81.24 | 81.24 | 79.99 | 80.08 | 1,790,690 | -1.27(-1.56%) |
Jul 29, 2015 | 82.31 | 82.59 | 80.79 | 81.35 | 1,868,195 | -1.34(-1.62%) |
Jul 28, 2015 | 82.16 | 83.04 | 81.64 | 82.69 | 1,463,836 | +0.47(+0.57%) |
Jul 27, 2015 | 82.59 | 83.50 | 81.91 | 82.22 | 1,199,478 | -1.33(-1.59%) |
Jul 24, 2015 | 83.47 | 84.28 | 82.72 | 83.55 | 1,269,526 | -0.55(-0.65%) |
Jul 23, 2015 | 84.49 | 85.54 | 84.04 | 84.10 | 2,337,056 | -0.13(-0.15%) |
Jul 22, 2015 | 84.44 | 86.71 | 82.19 | 84.23 | 5,769,443 | +5.49(+6.97%) |
Jul 21, 2015 | 76.88 | 78.96 | 76.88 | 78.74 | 3,629,257 | +1.72(+2.23%) |
Jul 20, 2015 | 78.23 | 78.60 | 76.82 | 77.02 | 2,699,449 | -0.98(-1.26%) |
Jul 17, 2015 | 78.93 | 79.26 | 77.14 | 78.00 | 3,144,611 | -0.65(-0.83%) |
Jul 16, 2015 | 79.78 | 79.79 | 78.37 | 78.65 | 2,571,275 | -1.38(-1.72%) |
Jul 15, 2015 | 80.30 | 80.49 | 79.76 | 80.03 | 1,361,235 | -0.09(-0.11%) |
Jul 14, 2015 | 79.95 | 80.72 | 79.91 | 80.12 | 1,523,756 | +0.18(+0.23%) |
Jul 13, 2015 | 80.86 | 81.97 | 79.83 | 79.94 | 2,559,468 | -0.96(-1.19%) |
Jul 10, 2015 | 81.29 | 81.82 | 80.10 | 80.90 | 2,055,040 | +0.24(+0.30%) |
Jul 09, 2015 | 79.70 | 81.18 | 79.42 | 80.66 | 1,995,732 | +1.96(+2.49%) |
Jul 08, 2015 | 78.87 | 79.34 | 78.50 | 78.70 | 1,512,143 | -0.66(-0.83%) |
Jul 07, 2015 | 79.86 | 80.07 | 78.67 | 79.36 | 1,611,124 | -0.43(-0.54%) |
Jul 06, 2015 | 79.52 | 80.36 | 79.13 | 79.79 | 1,016,927 | -0.52(-0.65%) |
Jul 02, 2015 | 79.88 | 80.31 | 80.31 | 80.31 | 994,300 | +0.10(+0.12%) |