Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 70.63 | 71.66 | 70.51 | 71.58 | 134,343 | +1.21(+1.72%) |
Sep 29, 2015 | 70.44 | 70.74 | 70.04 | 70.37 | 204,321 | +0.03(+0.04%) |
Sep 28, 2015 | 70.54 | 71.02 | 70.26 | 70.34 | 117,600 | -0.38(-0.54%) |
Sep 25, 2015 | 70.30 | 71.38 | 69.92 | 70.72 | 189,247 | +0.68(+0.97%) |
Sep 24, 2015 | 69.31 | 70.14 | 69.31 | 70.04 | 79,877 | +0.56(+0.80%) |
Sep 23, 2015 | 69.44 | 69.64 | 69.21 | 69.48 | 70,053 | +0.14(+0.21%) |
Sep 22, 2015 | 69.83 | 70.06 | 69.14 | 69.34 | 87,419 | -0.82(-1.17%) |
Sep 21, 2015 | 70.08 | 70.56 | 69.98 | 70.16 | 83,977 | +0.25(+0.36%) |
Sep 18, 2015 | 69.85 | 70.61 | 69.58 | 69.91 | 258,694 | -0.43(-0.61%) |
Sep 17, 2015 | 69.41 | 71.21 | 69.33 | 70.34 | 208,453 | +0.86(+1.24%) |
Sep 16, 2015 | 68.76 | 69.58 | 68.73 | 69.48 | 92,511 | +0.72(+1.05%) |
Sep 15, 2015 | 68.37 | 68.84 | 68.01 | 68.75 | 103,458 | +0.40(+0.59%) |
Sep 14, 2015 | 68.17 | 68.73 | 68.17 | 68.35 | 92,935 | +0.20(+0.29%) |
Sep 11, 2015 | 67.45 | 68.16 | 67.31 | 68.15 | 70,809 | +0.52(+0.77%) |
Sep 10, 2015 | 67.79 | 68.30 | 67.47 | 67.63 | 319,970 | -0.19(-0.28%) |
Sep 09, 2015 | 68.75 | 68.94 | 67.73 | 67.82 | 210,751 | -0.75(-1.10%) |
Sep 08, 2015 | 67.91 | 68.59 | 67.91 | 68.58 | 264,520 | +1.37(+2.04%) |
Sep 04, 2015 | 67.75 | 67.20 | 67.20 | 67.20 | 405,178 | -0.98(-1.44%) |
Sep 03, 2015 | 67.98 | 68.48 | 67.91 | 68.19 | 123,275 | +0.38(+0.56%) |
Sep 02, 2015 | 68.43 | 68.55 | 67.27 | 67.81 | 190,916 | -0.05(-0.08%) |
Sep 01, 2015 | 68.99 | 69.00 | 67.46 | 67.86 | 439,837 | -1.82(-2.61%) |
Aug 31, 2015 | 70.51 | 70.51 | 69.09 | 69.68 | 155,094 | -1.06(-1.50%) |
Aug 28, 2015 | 70.82 | 70.99 | 69.85 | 70.74 | 107,007 | -0.11(-0.15%) |
Aug 27, 2015 | 70.48 | 70.87 | 69.94 | 70.85 | 404,036 | +0.88(+1.25%) |
Aug 26, 2015 | 69.48 | 70.12 | 68.63 | 69.97 | 246,025 | +1.17(+1.69%) |
Aug 25, 2015 | 71.70 | 72.10 | 68.79 | 68.81 | 2,050,525 | -2.14(-3.02%) |
Aug 24, 2015 | 72.84 | 72.84 | 70.12 | 70.95 | 400,637 | -2.62(-3.56%) |
Aug 21, 2015 | 74.23 | 74.46 | 73.55 | 73.57 | 192,171 | -0.94(-1.26%) |
Aug 20, 2015 | 74.77 | 75.41 | 74.32 | 74.51 | 212,590 | -0.54(-0.72%) |
Aug 19, 2015 | 74.57 | 75.31 | 74.25 | 75.05 | 107,485 | +0.24(+0.33%) |
Aug 18, 2015 | 74.95 | 74.98 | 74.64 | 74.80 | 190,006 | -0.25(-0.34%) |
Aug 17, 2015 | 74.74 | 75.36 | 74.52 | 75.05 | 289,496 | +0.41(+0.55%) |
Aug 14, 2015 | 73.90 | 74.67 | 73.64 | 74.64 | 489,776 | +0.62(+0.84%) |
Aug 13, 2015 | 73.80 | 74.25 | 73.28 | 74.02 | 279,898 | +0.02(+0.02%) |
Aug 12, 2015 | 72.59 | 74.13 | 72.59 | 74.00 | 219,611 | +1.26(+1.73%) |
Aug 11, 2015 | 72.45 | 73.18 | 72.20 | 72.75 | 263,490 | +0.34(+0.47%) |
Aug 10, 2015 | 72.62 | 73.04 | 72.27 | 72.40 | 214,664 | -0.21(-0.28%) |
Aug 07, 2015 | 71.75 | 72.88 | 71.39 | 72.61 | 170,361 | +0.79(+1.10%) |
Aug 06, 2015 | 71.69 | 71.84 | 70.87 | 71.82 | 227,002 | +0.16(+0.22%) |
Aug 05, 2015 | 71.53 | 72.11 | 71.43 | 71.66 | 158,896 | +0.27(+0.37%) |
Aug 04, 2015 | 72.50 | 72.50 | 71.26 | 71.39 | 145,932 | -1.19(-1.64%) |
Aug 03, 2015 | 72.33 | 73.01 | 72.23 | 72.58 | 160,053 | +0.30(+0.41%) |
Jul 31, 2015 | 71.98 | 72.91 | 71.98 | 72.28 | 204,413 | +0.65(+0.90%) |
Jul 30, 2015 | 71.05 | 71.88 | 70.77 | 71.63 | 138,368 | +0.56(+0.78%) |
Jul 29, 2015 | 70.74 | 71.15 | 70.34 | 71.08 | 155,181 | +0.23(+0.32%) |
Jul 28, 2015 | 70.57 | 70.88 | 70.34 | 70.85 | 153,429 | +0.34(+0.49%) |
Jul 27, 2015 | 69.55 | 70.78 | 69.55 | 70.50 | 134,590 | +0.91(+1.31%) |
Jul 24, 2015 | 69.59 | 69.85 | 69.45 | 69.59 | 139,383 | -0.03(-0.04%) |
Jul 23, 2015 | 70.57 | 70.57 | 69.30 | 69.62 | 161,184 | -1.01(-1.43%) |
Jul 22, 2015 | 70.30 | 70.99 | 70.30 | 70.63 | 142,740 | +0.27(+0.39%) |
Jul 21, 2015 | 70.89 | 71.06 | 70.09 | 70.36 | 134,551 | -0.68(-0.95%) |
Jul 20, 2015 | 71.44 | 71.44 | 70.71 | 71.04 | 170,967 | -0.40(-0.55%) |
Jul 17, 2015 | 72.14 | 72.14 | 71.43 | 71.43 | 135,704 | -0.78(-1.09%) |
Jul 16, 2015 | 71.17 | 72.25 | 71.17 | 72.22 | 150,953 | +1.07(+1.51%) |
Jul 15, 2015 | 70.83 | 71.15 | 70.52 | 71.15 | 108,642 | +0.27(+0.38%) |
Jul 14, 2015 | 70.90 | 71.28 | 70.70 | 70.88 | 130,781 | -0.07(-0.10%) |
Jul 13, 2015 | 71.11 | 71.37 | 70.57 | 70.95 | 172,677 | +0.03(+0.04%) |
Jul 10, 2015 | 70.63 | 71.37 | 70.38 | 70.92 | 309,049 | +0.41(+0.58%) |
Jul 09, 2015 | 71.50 | 71.66 | 70.28 | 70.50 | 119,988 | -0.76(-1.07%) |
Jul 08, 2015 | 71.38 | 71.81 | 71.14 | 71.27 | 147,505 | -0.36(-0.50%) |
Jul 07, 2015 | 70.25 | 71.90 | 70.25 | 71.63 | 363,773 | +1.65(+2.36%) |
Jul 06, 2015 | 69.61 | 70.12 | 69.43 | 69.97 | 145,444 | +0.18(+0.26%) |
Jul 02, 2015 | 69.24 | 69.79 | 69.79 | 69.79 | 304,146 | +1.01(+1.46%) |