Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 79.07 | 79.18 | 78.52 | 79.05 | 1,379,423 | +0.81(+1.04%) |
Sep 29, 2015 | 77.12 | 78.43 | 77.00 | 78.24 | 1,727,586 | +1.05(+1.36%) |
Sep 28, 2015 | 77.98 | 78.25 | 76.80 | 77.19 | 1,267,510 | -1.02(-1.30%) |
Sep 25, 2015 | 78.48 | 79.27 | 78.06 | 78.21 | 870,262 | +0.39(+0.50%) |
Sep 24, 2015 | 77.30 | 77.97 | 77.08 | 77.82 | 781,228 | +0.19(+0.24%) |
Sep 23, 2015 | 77.18 | 77.73 | 76.78 | 77.63 | 656,569 | +0.37(+0.48%) |
Sep 22, 2015 | 77.27 | 77.50 | 76.56 | 77.26 | 1,059,005 | -0.80(-1.02%) |
Sep 21, 2015 | 77.50 | 78.22 | 77.50 | 78.06 | 880,668 | +0.83(+1.07%) |
Sep 18, 2015 | 77.21 | 78.13 | 77.00 | 77.23 | 1,453,181 | -0.58(-0.75%) |
Sep 17, 2015 | 77.28 | 78.72 | 77.11 | 77.81 | 789,255 | +0.55(+0.71%) |
Sep 16, 2015 | 76.81 | 77.45 | 76.81 | 77.26 | 971,196 | +0.46(+0.60%) |
Sep 15, 2015 | 76.40 | 77.04 | 76.04 | 76.80 | 1,049,812 | +0.60(+0.79%) |
Sep 14, 2015 | 76.43 | 76.52 | 75.92 | 76.20 | 913,946 | -0.25(-0.33%) |
Sep 11, 2015 | 75.65 | 76.47 | 75.58 | 76.45 | 998,041 | +0.50(+0.66%) |
Sep 10, 2015 | 75.76 | 76.37 | 75.35 | 75.95 | 1,001,251 | -0.07(-0.09%) |
Sep 09, 2015 | 78.06 | 78.23 | 75.81 | 76.02 | 1,297,904 | -1.65(-2.12%) |
Sep 08, 2015 | 76.65 | 77.77 | 76.53 | 77.67 | 1,320,075 | +1.90(+2.51%) |
Sep 04, 2015 | 76.19 | 75.77 | 75.77 | 75.77 | 1,107,200 | -1.18(-1.53%) |
Sep 03, 2015 | 76.74 | 77.50 | 76.71 | 76.95 | 1,116,657 | +0.34(+0.44%) |
Sep 02, 2015 | 76.09 | 76.62 | 75.66 | 76.61 | 1,114,130 | +1.20(+1.59%) |
Sep 01, 2015 | 75.52 | 76.29 | 75.09 | 75.41 | 1,820,195 | -1.32(-1.72%) |
Aug 31, 2015 | 76.88 | 77.05 | 76.44 | 76.73 | 1,166,380 | -0.38(-0.49%) |
Aug 28, 2015 | 76.73 | 77.17 | 76.33 | 77.11 | 1,008,136 | +0.05(+0.06%) |
Aug 27, 2015 | 77.21 | 77.65 | 75.69 | 77.06 | 2,228,041 | +0.44(+0.57%) |
Aug 26, 2015 | 76.32 | 76.68 | 73.81 | 76.62 | 3,405,941 | +1.60(+2.13%) |
Aug 25, 2015 | 78.26 | 78.48 | 74.93 | 75.02 | 1,593,741 | -1.73(-2.25%) |
Aug 24, 2015 | 75.99 | 77.82 | 72.00 | 76.75 | 1,994,630 | -2.25(-2.85%) |
Aug 21, 2015 | 80.98 | 80.98 | 78.97 | 79.00 | 1,309,974 | -2.42(-2.97%) |
Aug 20, 2015 | 81.90 | 82.18 | 81.35 | 81.42 | 725,945 | -1.17(-1.42%) |
Aug 19, 2015 | 82.38 | 83.21 | 81.83 | 82.59 | 1,029,965 | -0.19(-0.23%) |
Aug 18, 2015 | 82.80 | 83.12 | 82.57 | 82.78 | 713,434 | -0.22(-0.27%) |
Aug 17, 2015 | 81.86 | 83.00 | 81.86 | 83.00 | 610,843 | +0.75(+0.91%) |
Aug 14, 2015 | 82.07 | 82.40 | 81.73 | 82.25 | 653,040 | +0.13(+0.16%) |
Aug 13, 2015 | 81.51 | 82.50 | 81.50 | 82.12 | 609,572 | +0.51(+0.62%) |
Aug 12, 2015 | 81.21 | 81.80 | 80.53 | 81.61 | 1,031,037 | -0.05(-0.06%) |
Aug 11, 2015 | 81.31 | 81.91 | 81.19 | 81.66 | 789,195 | -0.11(-0.13%) |
Aug 10, 2015 | 82.38 | 82.67 | 81.53 | 81.77 | 974,276 | -0.10(-0.12%) |
Aug 07, 2015 | 82.27 | 82.78 | 81.78 | 81.87 | 1,191,350 | -0.42(-0.51%) |
Aug 06, 2015 | 83.37 | 83.57 | 82.09 | 82.29 | 1,632,500 | -0.95(-1.14%) |
Aug 05, 2015 | 82.12 | 83.36 | 81.87 | 83.24 | 1,989,894 | +1.71(+2.10%) |
Aug 04, 2015 | 80.50 | 81.74 | 80.50 | 81.53 | 1,295,719 | +0.92(+1.14%) |
Aug 03, 2015 | 80.34 | 81.06 | 80.22 | 80.61 | 788,253 | +0.39(+0.49%) |
Jul 31, 2015 | 80.22 | 80.41 | 79.93 | 80.22 | 1,504,537 | +0.40(+0.50%) |
Jul 30, 2015 | 79.08 | 80.10 | 79.00 | 79.82 | 1,000,624 | +0.32(+0.40%) |
Jul 29, 2015 | 79.09 | 79.66 | 78.70 | 79.50 | 1,309,415 | +0.52(+0.66%) |
Jul 28, 2015 | 77.91 | 79.08 | 77.81 | 78.98 | 1,087,656 | +1.34(+1.73%) |
Jul 27, 2015 | 77.57 | 78.01 | 77.03 | 77.64 | 1,381,904 | -0.28(-0.36%) |
Jul 24, 2015 | 77.46 | 78.35 | 77.30 | 77.92 | 895,766 | +0.66(+0.85%) |
Jul 23, 2015 | 78.93 | 79.37 | 76.43 | 77.26 | 1,261,290 | -1.46(-1.85%) |
Jul 22, 2015 | 78.48 | 79.47 | 78.47 | 78.72 | 1,024,552 | -0.06(-0.08%) |
Jul 21, 2015 | 79.29 | 79.67 | 78.54 | 78.78 | 659,494 | -0.37(-0.47%) |
Jul 20, 2015 | 78.96 | 79.27 | 78.61 | 79.15 | 625,533 | +0.48(+0.61%) |
Jul 17, 2015 | 78.59 | 78.75 | 78.21 | 78.67 | 464,659 | -0.09(-0.11%) |
Jul 16, 2015 | 78.83 | 78.99 | 78.57 | 78.76 | 726,139 | +0.44(+0.56%) |
Jul 15, 2015 | 78.35 | 78.93 | 78.11 | 78.32 | 729,283 | -0.25(-0.32%) |
Jul 14, 2015 | 78.47 | 78.94 | 78.08 | 78.57 | 972,072 | +0.26(+0.33%) |
Jul 13, 2015 | 77.72 | 78.36 | 77.44 | 78.31 | 751,679 | +1.13(+1.46%) |
Jul 10, 2015 | 76.88 | 77.70 | 76.69 | 77.18 | 895,947 | +0.84(+1.10%) |
Jul 09, 2015 | 77.07 | 77.78 | 76.22 | 76.34 | 1,004,674 | +0.21(+0.28%) |
Jul 08, 2015 | 77.06 | 77.16 | 76.13 | 76.13 | 1,096,102 | -1.21(-1.56%) |
Jul 07, 2015 | 75.24 | 77.53 | 75.17 | 77.34 | 1,781,115 | +2.19(+2.91%) |
Jul 06, 2015 | 73.78 | 75.45 | 73.57 | 75.15 | 1,444,609 | +0.97(+1.31%) |
Jul 02, 2015 | 74.53 | 74.18 | 74.18 | 74.18 | 925,600 | -0.39(-0.52%) |