Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 64.07 | 67.16 | 64.07 | 66.27 | 1,237,729 | +2.58(+4.05%) |
Sep 29, 2015 | 65.49 | 66.07 | 63.09 | 63.69 | 1,137,575 | -1.80(-2.75%) |
Sep 28, 2015 | 70.00 | 70.12 | 64.29 | 65.49 | 1,505,037 | -4.89(-6.95%) |
Sep 25, 2015 | 74.23 | 74.33 | 69.69 | 70.38 | 1,005,296 | -2.88(-3.93%) |
Sep 24, 2015 | 74.82 | 75.11 | 72.35 | 73.26 | 565,973 | -2.02(-2.68%) |
Sep 23, 2015 | 74.17 | 75.50 | 73.98 | 75.28 | 468,596 | +1.07(+1.44%) |
Sep 22, 2015 | 74.32 | 75.09 | 73.35 | 74.21 | 594,928 | -0.80(-1.07%) |
Sep 21, 2015 | 76.11 | 76.91 | 74.92 | 75.01 | 645,876 | -0.65(-0.86%) |
Sep 18, 2015 | 75.64 | 76.93 | 75.30 | 75.66 | 585,415 | -0.79(-1.03%) |
Sep 17, 2015 | 75.61 | 76.91 | 75.27 | 76.45 | 500,059 | +0.88(+1.16%) |
Sep 16, 2015 | 76.36 | 76.77 | 74.87 | 75.57 | 489,756 | -0.73(-0.96%) |
Sep 15, 2015 | 75.79 | 76.63 | 75.47 | 76.30 | 535,830 | +0.57(+0.75%) |
Sep 14, 2015 | 75.20 | 76.64 | 75.12 | 75.73 | 587,722 | +0.44(+0.58%) |
Sep 11, 2015 | 74.71 | 76.37 | 74.51 | 75.29 | 563,232 | +0.39(+0.52%) |
Sep 10, 2015 | 75.01 | 76.02 | 74.49 | 74.90 | 655,634 | +0.02(+0.03%) |
Sep 09, 2015 | 75.00 | 75.77 | 74.40 | 74.88 | 974,887 | +0.70(+0.94%) |
Sep 08, 2015 | 73.47 | 74.69 | 73.07 | 74.18 | 457,673 | +1.57(+2.16%) |
Sep 04, 2015 | 71.93 | 72.61 | 72.61 | 72.61 | 570,300 | -0.26(-0.36%) |
Sep 03, 2015 | 74.06 | 74.60 | 72.70 | 72.87 | 589,133 | -0.59(-0.80%) |
Sep 02, 2015 | 72.37 | 73.47 | 71.28 | 73.46 | 547,719 | +2.21(+3.10%) |
Sep 01, 2015 | 73.07 | 73.42 | 70.72 | 71.25 | 504,332 | -1.78(-2.44%) |
Aug 31, 2015 | 74.55 | 75.09 | 72.80 | 73.03 | 689,039 | -1.58(-2.12%) |
Aug 28, 2015 | 74.00 | 74.92 | 73.51 | 74.61 | 572,180 | +0.31(+0.42%) |
Aug 27, 2015 | 71.21 | 74.42 | 70.82 | 74.30 | 1,230,466 | +3.89(+5.52%) |
Aug 26, 2015 | 71.56 | 71.56 | 68.29 | 70.41 | 1,150,334 | +0.26(+0.37%) |
Aug 25, 2015 | 72.48 | 72.94 | 69.91 | 70.15 | 1,260,801 | +0.44(+0.63%) |
Aug 24, 2015 | 69.09 | 72.57 | 58.70 | 69.71 | 1,823,367 | -3.98(-5.39%) |
Aug 21, 2015 | 74.87 | 75.01 | 72.74 | 73.69 | 1,433,550 | -2.34(-3.08%) |
Aug 20, 2015 | 78.17 | 78.92 | 75.64 | 76.03 | 1,084,987 | -3.14(-3.97%) |
Aug 19, 2015 | 81.13 | 81.87 | 78.00 | 79.17 | 1,051,976 | -2.48(-3.04%) |
Aug 18, 2015 | 82.40 | 82.40 | 81.57 | 81.65 | 396,370 | -0.29(-0.35%) |
Aug 17, 2015 | 80.85 | 82.38 | 80.59 | 81.94 | 943,171 | +0.92(+1.14%) |
Aug 14, 2015 | 81.02 | 81.40 | 80.51 | 81.02 | 652,120 | +0.34(+0.42%) |
Aug 13, 2015 | 80.84 | 81.43 | 80.01 | 80.68 | 753,716 | +0.31(+0.38%) |
Aug 12, 2015 | 80.03 | 80.61 | 78.76 | 80.38 | 568,869 | +0.09(+0.12%) |
Aug 11, 2015 | 80.18 | 81.08 | 79.80 | 80.28 | 846,857 | -2.17(-2.63%) |
Aug 10, 2015 | 82.44 | 83.81 | 81.98 | 82.45 | 470,085 | +0.67(+0.82%) |
Aug 07, 2015 | 82.67 | 82.98 | 80.58 | 81.78 | 484,581 | -1.06(-1.28%) |
Aug 06, 2015 | 83.96 | 84.41 | 81.55 | 82.84 | 759,702 | -0.13(-0.16%) |
Aug 05, 2015 | 78.97 | 85.62 | 78.97 | 82.97 | 1,445,424 | +5.08(+6.52%) |
Aug 04, 2015 | 79.97 | 80.61 | 77.43 | 77.89 | 985,327 | -2.33(-2.90%) |
Aug 03, 2015 | 80.39 | 80.84 | 79.28 | 80.22 | 433,800 | +0.44(+0.55%) |
Jul 31, 2015 | 79.26 | 81.14 | 79.26 | 79.78 | 598,749 | +0.79(+1.00%) |
Jul 30, 2015 | 78.77 | 79.46 | 78.09 | 78.99 | 241,846 | +0.01(+0.01%) |
Jul 29, 2015 | 79.18 | 79.29 | 77.88 | 78.98 | 330,256 | +0.18(+0.23%) |
Jul 28, 2015 | 78.93 | 79.06 | 76.96 | 78.80 | 311,071 | +0.37(+0.47%) |
Jul 27, 2015 | 78.53 | 78.94 | 77.48 | 78.43 | 322,572 | -0.89(-1.12%) |
Jul 24, 2015 | 79.70 | 80.45 | 79.07 | 79.32 | 312,800 | -0.38(-0.48%) |
Jul 23, 2015 | 79.89 | 80.35 | 79.12 | 79.70 | 313,757 | -0.02(-0.03%) |
Jul 22, 2015 | 79.53 | 79.89 | 79.30 | 79.72 | 553,430 | +0.04(+0.05%) |
Jul 21, 2015 | 80.46 | 80.90 | 79.00 | 79.68 | 315,686 | -0.90(-1.12%) |
Jul 20, 2015 | 81.24 | 81.49 | 80.04 | 80.58 | 465,419 | -0.39(-0.48%) |
Jul 17, 2015 | 81.17 | 81.34 | 80.51 | 80.97 | 340,520 | -0.04(-0.05%) |
Jul 16, 2015 | 80.67 | 81.15 | 79.52 | 81.01 | 467,087 | +0.36(+0.45%) |
Jul 15, 2015 | 81.50 | 81.76 | 80.45 | 80.65 | 432,850 | -0.58(-0.71%) |
Jul 14, 2015 | 80.00 | 81.61 | 79.88 | 81.23 | 393,471 | +1.00(+1.25%) |
Jul 13, 2015 | 81.19 | 81.47 | 78.96 | 80.23 | 845,756 | -0.35(-0.43%) |
Jul 10, 2015 | 80.38 | 80.83 | 79.07 | 80.58 | 461,734 | +1.02(+1.28%) |
Jul 09, 2015 | 79.50 | 79.88 | 78.28 | 79.56 | 579,718 | +1.73(+2.22%) |
Jul 08, 2015 | 78.97 | 79.54 | 77.61 | 77.83 | 626,498 | -1.77(-2.22%) |
Jul 07, 2015 | 80.71 | 80.71 | 77.72 | 79.60 | 813,970 | -0.33(-0.41%) |
Jul 06, 2015 | 79.26 | 81.18 | 78.31 | 79.93 | 2,239,037 | +0.10(+0.13%) |
Jul 02, 2015 | 80.40 | 79.83 | 79.83 | 79.83 | 1,470,000 | -0.15(-0.19%) |