Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 80.88 | 82.37 | 80.38 | 82.22 | 3,653,750 | +2.39(+2.99%) |
Sep 29, 2015 | 80.52 | 80.58 | 79.09 | 79.83 | 3,126,333 | -0.69(-0.86%) |
Sep 28, 2015 | 82.88 | 83.00 | 80.03 | 80.52 | 3,435,322 | -2.61(-3.14%) |
Sep 25, 2015 | 84.71 | 84.72 | 82.58 | 83.13 | 3,736,860 | -0.78(-0.93%) |
Sep 24, 2015 | 85.07 | 85.37 | 83.36 | 83.91 | 4,463,720 | -1.59(-1.86%) |
Sep 23, 2015 | 84.92 | 85.98 | 84.05 | 85.50 | 4,007,659 | +0.84(+0.99%) |
Sep 22, 2015 | 81.98 | 84.83 | 81.77 | 84.66 | 6,336,486 | +1.34(+1.61%) |
Sep 21, 2015 | 81.42 | 83.69 | 81.42 | 83.32 | 4,919,715 | +2.07(+2.55%) |
Sep 18, 2015 | 78.54 | 84.95 | 78.16 | 81.25 | 16,424,002 | +0.94(+1.17%) |
Sep 17, 2015 | 80.45 | 81.88 | 79.70 | 80.31 | 4,885,601 | -0.22(-0.27%) |
Sep 16, 2015 | 79.51 | 80.67 | 79.32 | 80.53 | 2,509,817 | +1.00(+1.26%) |
Sep 15, 2015 | 78.61 | 80.11 | 78.30 | 79.53 | 3,436,283 | +1.07(+1.36%) |
Sep 14, 2015 | 79.35 | 79.41 | 78.28 | 78.46 | 2,545,884 | -0.73(-0.92%) |
Sep 11, 2015 | 78.44 | 79.23 | 77.94 | 79.19 | 2,913,733 | +0.49(+0.62%) |
Sep 10, 2015 | 78.63 | 78.97 | 78.01 | 78.70 | 3,541,000 | +0.18(+0.23%) |
Sep 09, 2015 | 80.79 | 81.51 | 78.23 | 78.52 | 2,460,260 | -1.26(-1.58%) |
Sep 08, 2015 | 78.64 | 79.91 | 78.13 | 79.78 | 2,670,642 | +2.89(+3.76%) |
Sep 04, 2015 | 76.99 | 76.89 | 76.89 | 76.89 | 2,326,500 | -1.43(-1.83%) |
Sep 03, 2015 | 77.60 | 79.55 | 77.36 | 78.32 | 3,480,072 | +1.07(+1.39%) |
Sep 02, 2015 | 77.00 | 77.33 | 75.54 | 77.25 | 3,533,790 | +1.26(+1.66%) |
Sep 01, 2015 | 77.07 | 77.82 | 75.63 | 75.99 | 3,206,418 | -2.58(-3.28%) |
Aug 31, 2015 | 79.38 | 79.70 | 78.30 | 78.57 | 2,313,076 | -0.83(-1.05%) |
Aug 28, 2015 | 78.42 | 79.45 | 77.75 | 79.40 | 3,316,397 | +0.49(+0.62%) |
Aug 27, 2015 | 78.41 | 79.28 | 77.39 | 78.91 | 5,197,157 | +1.58(+2.04%) |
Aug 26, 2015 | 76.14 | 77.61 | 74.56 | 77.33 | 4,243,590 | +2.76(+3.70%) |
Aug 25, 2015 | 77.02 | 78.33 | 74.47 | 74.57 | 7,465,351 | +0.30(+0.40%) |
Aug 24, 2015 | 75.00 | 77.82 | 71.33 | 74.27 | 6,938,457 | -4.60(-5.83%) |
Aug 21, 2015 | 81.94 | 82.16 | 78.87 | 78.87 | 6,807,377 | -3.82(-4.62%) |
Aug 20, 2015 | 84.66 | 84.90 | 82.69 | 82.69 | 3,108,772 | -2.79(-3.26%) |
Aug 19, 2015 | 86.12 | 86.47 | 85.21 | 85.48 | 2,461,363 | -0.97(-1.12%) |
Aug 18, 2015 | 86.98 | 87.25 | 86.03 | 86.45 | 1,468,312 | -0.32(-0.37%) |
Aug 17, 2015 | 86.00 | 86.78 | 84.90 | 86.77 | 1,788,317 | +0.65(+0.75%) |
Aug 14, 2015 | 83.96 | 86.38 | 83.96 | 86.12 | 2,610,165 | +1.81(+2.15%) |
Aug 13, 2015 | 83.82 | 84.83 | 83.00 | 84.31 | 1,963,567 | +0.49(+0.58%) |
Aug 12, 2015 | 83.16 | 84.14 | 82.08 | 83.82 | 2,218,544 | -0.08(-0.10%) |
Aug 11, 2015 | 84.06 | 84.86 | 83.06 | 83.90 | 3,103,220 | +0.28(+0.33%) |
Aug 10, 2015 | 83.39 | 83.92 | 83.19 | 83.62 | 1,999,640 | +0.93(+1.12%) |
Aug 07, 2015 | 81.87 | 82.92 | 81.48 | 82.69 | 1,990,308 | +0.50(+0.61%) |
Aug 06, 2015 | 83.47 | 83.63 | 82.07 | 82.19 | 2,272,316 | -1.19(-1.43%) |
Aug 05, 2015 | 82.78 | 84.12 | 82.17 | 83.38 | 1,773,755 | +1.32(+1.61%) |
Aug 04, 2015 | 81.43 | 82.18 | 81.17 | 82.06 | 1,375,432 | +0.66(+0.81%) |
Aug 03, 2015 | 82.18 | 82.26 | 80.70 | 81.40 | 2,073,885 | -0.59(-0.72%) |
Jul 31, 2015 | 81.80 | 82.82 | 81.37 | 81.99 | 2,893,613 | +0.70(+0.86%) |
Jul 30, 2015 | 79.90 | 81.80 | 79.20 | 81.29 | 2,072,732 | +1.04(+1.30%) |
Jul 29, 2015 | 80.07 | 80.54 | 79.56 | 80.25 | 2,178,014 | -0.34(-0.42%) |
Jul 28, 2015 | 80.07 | 80.65 | 79.13 | 80.59 | 2,681,012 | +0.66(+0.83%) |
Jul 27, 2015 | 80.53 | 80.70 | 79.73 | 79.93 | 2,762,686 | -1.05(-1.30%) |
Jul 24, 2015 | 81.00 | 81.36 | 80.54 | 80.98 | 3,575,251 | +0.34(+0.42%) |
Jul 23, 2015 | 80.80 | 81.40 | 80.48 | 80.64 | 2,579,457 | -0.09(-0.11%) |
Jul 22, 2015 | 81.38 | 81.75 | 80.65 | 80.73 | 2,601,230 | -0.46(-0.57%) |
Jul 21, 2015 | 81.80 | 82.10 | 81.01 | 81.19 | 3,916,364 | -0.90(-1.10%) |
Jul 20, 2015 | 82.00 | 82.19 | 81.45 | 82.09 | 1,995,809 | -0.01(-0.01%) |
Jul 17, 2015 | 82.17 | 82.73 | 81.48 | 82.10 | 2,402,732 | -0.42(-0.51%) |
Jul 16, 2015 | 82.65 | 82.67 | 82.20 | 82.52 | 2,058,116 | +0.40(+0.49%) |
Jul 15, 2015 | 82.20 | 82.32 | 81.71 | 82.12 | 3,214,918 | +0.23(+0.28%) |
Jul 14, 2015 | 81.67 | 82.35 | 81.24 | 81.89 | 4,428,123 | +0.45(+0.55%) |
Jul 13, 2015 | 81.09 | 81.66 | 80.82 | 81.44 | 4,597,216 | +0.85(+1.05%) |
Jul 10, 2015 | 81.50 | 81.50 | 80.47 | 80.59 | 3,025,163 | +0.12(+0.15%) |
Jul 09, 2015 | 80.74 | 81.67 | 80.41 | 80.47 | 3,068,877 | +0.48(+0.60%) |
Jul 08, 2015 | 79.95 | 80.52 | 79.40 | 79.99 | 4,157,628 | -0.60(-0.74%) |
Jul 07, 2015 | 80.77 | 81.00 | 78.94 | 80.59 | 2,781,935 | +0.09(+0.11%) |
Jul 06, 2015 | 80.02 | 81.19 | 80.00 | 80.50 | 2,590,913 | -0.25(-0.31%) |
Jul 02, 2015 | 81.19 | 80.75 | 80.75 | 80.75 | 2,200,900 | -0.19(-0.24%) |