Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 71.15 | 73.61 | 71.15 | 73.17 | 672,617 | +2.84(+4.04%) |
Sep 29, 2015 | 70.79 | 71.22 | 69.41 | 70.33 | 902,965 | -0.39(-0.55%) |
Sep 28, 2015 | 73.86 | 74.11 | 70.65 | 70.72 | 607,132 | -3.56(-4.79%) |
Sep 25, 2015 | 74.28 | 74.44 | 72.57 | 74.28 | 653,774 | +0.76(+1.03%) |
Sep 24, 2015 | 74.20 | 74.80 | 71.65 | 73.52 | 569,118 | -0.36(-0.49%) |
Sep 23, 2015 | 74.82 | 75.07 | 73.75 | 73.88 | 356,975 | -1.01(-1.35%) |
Sep 22, 2015 | 75.02 | 76.11 | 74.36 | 74.89 | 490,183 | -1.06(-1.40%) |
Sep 21, 2015 | 75.27 | 76.50 | 75.01 | 75.95 | 663,842 | +0.96(+1.28%) |
Sep 18, 2015 | 74.81 | 76.80 | 74.70 | 74.99 | 1,330,708 | -0.73(-0.96%) |
Sep 17, 2015 | 74.43 | 76.74 | 74.02 | 75.72 | 525,519 | +1.59(+2.14%) |
Sep 16, 2015 | 74.37 | 74.37 | 73.06 | 74.13 | 659,323 | -0.01(-0.01%) |
Sep 15, 2015 | 72.99 | 74.37 | 72.27 | 74.14 | 402,032 | +1.80(+2.49%) |
Sep 14, 2015 | 73.13 | 73.14 | 71.93 | 72.34 | 369,954 | -0.75(-1.03%) |
Sep 11, 2015 | 72.88 | 72.95 | 72.11 | 73.09 | 264,077 | -0.12(-0.16%) |
Sep 10, 2015 | 72.77 | 73.67 | 71.68 | 73.21 | 486,363 | +0.12(+0.16%) |
Sep 09, 2015 | 75.45 | 75.53 | 72.92 | 73.09 | 706,182 | -1.45(-1.95%) |
Sep 08, 2015 | 73.87 | 74.61 | 72.77 | 74.54 | 847,524 | +2.41(+3.34%) |
Sep 04, 2015 | 70.70 | 72.13 | 72.13 | 72.13 | 710,500 | +0.54(+0.75%) |
Sep 03, 2015 | 69.81 | 71.99 | 69.81 | 71.59 | 541,276 | +1.80(+2.58%) |
Sep 02, 2015 | 70.32 | 70.82 | 68.63 | 69.79 | 947,617 | +0.14(+0.20%) |
Sep 01, 2015 | 70.73 | 71.65 | 69.40 | 69.65 | 688,024 | -2.73(-3.77%) |
Aug 31, 2015 | 72.75 | 73.90 | 72.00 | 72.38 | 524,390 | -1.22(-1.66%) |
Aug 28, 2015 | 72.66 | 73.66 | 71.91 | 73.60 | 617,406 | +0.81(+1.11%) |
Aug 27, 2015 | 70.44 | 72.86 | 70.44 | 72.79 | 1,012,880 | +3.07(+4.40%) |
Aug 26, 2015 | 70.72 | 70.72 | 68.81 | 69.72 | 1,291,458 | +0.46(+0.66%) |
Aug 25, 2015 | 66.76 | 70.35 | 66.76 | 69.26 | 1,868,142 | +3.64(+5.55%) |
Aug 24, 2015 | 65.86 | 68.18 | 63.37 | 65.62 | 1,125,756 | -2.10(-3.10%) |
Aug 21, 2015 | 69.06 | 69.36 | 67.28 | 67.72 | 1,166,486 | -1.93(-2.77%) |
Aug 20, 2015 | 71.85 | 71.99 | 69.39 | 69.65 | 1,189,297 | -3.29(-4.51%) |
Aug 19, 2015 | 73.73 | 74.17 | 72.63 | 72.94 | 733,154 | -0.84(-1.14%) |
Aug 18, 2015 | 76.10 | 76.10 | 73.35 | 73.78 | 893,951 | -2.77(-3.62%) |
Aug 17, 2015 | 74.94 | 76.61 | 73.96 | 76.55 | 739,217 | +1.68(+2.24%) |
Aug 14, 2015 | 74.70 | 75.19 | 74.10 | 74.87 | 439,169 | -0.12(-0.16%) |
Aug 13, 2015 | 73.92 | 75.48 | 73.02 | 74.99 | 475,598 | +0.92(+1.24%) |
Aug 12, 2015 | 72.87 | 74.54 | 72.50 | 74.07 | 744,834 | -0.11(-0.15%) |
Aug 11, 2015 | 75.87 | 76.94 | 74.09 | 74.18 | 761,836 | -2.46(-3.21%) |
Aug 10, 2015 | 77.28 | 77.79 | 76.30 | 76.64 | 1,338,231 | +0.60(+0.79%) |
Aug 07, 2015 | 74.58 | 76.16 | 73.63 | 76.04 | 1,368,948 | +1.03(+1.37%) |
Aug 06, 2015 | 76.96 | 77.00 | 67.66 | 75.01 | 3,838,901 | -3.50(-4.46%) |
Aug 05, 2015 | 84.30 | 84.63 | 78.11 | 78.51 | 1,887,632 | -6.12(-7.23%) |
Aug 04, 2015 | 85.32 | 85.99 | 84.12 | 84.63 | 543,880 | -0.39(-0.46%) |
Aug 03, 2015 | 87.00 | 87.18 | 83.86 | 85.02 | 923,118 | +0.80(+0.95%) |
Jul 31, 2015 | 83.97 | 85.04 | 83.68 | 84.22 | 338,233 | +0.50(+0.60%) |
Jul 30, 2015 | 83.04 | 84.21 | 82.25 | 83.72 | 358,196 | +0.28(+0.34%) |
Jul 29, 2015 | 83.33 | 83.54 | 82.62 | 83.44 | 448,931 | -0.06(-0.07%) |
Jul 28, 2015 | 83.57 | 83.73 | 82.23 | 83.50 | 512,885 | +0.87(+1.05%) |
Jul 27, 2015 | 82.16 | 82.94 | 81.03 | 82.63 | 351,995 | -0.21(-0.25%) |
Jul 24, 2015 | 84.10 | 84.84 | 82.77 | 82.84 | 325,141 | -1.11(-1.32%) |
Jul 23, 2015 | 85.38 | 85.49 | 83.86 | 83.95 | 246,450 | -1.05(-1.24%) |
Jul 22, 2015 | 83.24 | 85.29 | 83.24 | 85.00 | 313,514 | +1.24(+1.48%) |
Jul 21, 2015 | 85.50 | 85.59 | 83.50 | 83.76 | 593,016 | -1.88(-2.20%) |
Jul 20, 2015 | 85.91 | 86.01 | 85.13 | 85.64 | 372,914 | -0.14(-0.16%) |
Jul 17, 2015 | 86.49 | 86.57 | 85.00 | 85.78 | 404,166 | -0.49(-0.57%) |
Jul 16, 2015 | 85.87 | 86.39 | 85.33 | 86.27 | 346,773 | +0.66(+0.77%) |
Jul 15, 2015 | 85.68 | 85.83 | 84.60 | 85.61 | 399,488 | +0.17(+0.20%) |
Jul 14, 2015 | 85.78 | 85.81 | 84.55 | 85.44 | 597,772 | -0.53(-0.62%) |
Jul 13, 2015 | 85.04 | 86.26 | 84.35 | 85.97 | 563,780 | +2.03(+2.42%) |
Jul 10, 2015 | 83.25 | 84.23 | 82.44 | 83.94 | 642,914 | +1.70(+2.07%) |
Jul 09, 2015 | 82.76 | 83.68 | 81.62 | 82.24 | 630,829 | -0.06(-0.07%) |
Jul 08, 2015 | 83.18 | 83.61 | 81.67 | 82.30 | 496,665 | -1.36(-1.63%) |
Jul 07, 2015 | 83.49 | 83.68 | 81.37 | 83.66 | 732,840 | +0.09(+0.11%) |
Jul 06, 2015 | 82.77 | 84.49 | 82.40 | 83.57 | 573,199 | +0.41(+0.49%) |
Jul 02, 2015 | 83.02 | 83.16 | 83.16 | 83.16 | 566,700 | +0.41(+0.49%) |