Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 72.70 | 73.22 | 71.94 | 73.12 | 6,301,976 | +1.54(+2.15%) |
Sep 29, 2015 | 70.50 | 71.66 | 70.25 | 71.58 | 5,970,378 | +1.31(+1.86%) |
Sep 28, 2015 | 70.86 | 71.67 | 70.17 | 70.27 | 6,575,034 | -1.34(-1.87%) |
Sep 25, 2015 | 71.33 | 72.22 | 70.78 | 71.61 | 6,477,403 | +1.46(+2.07%) |
Sep 24, 2015 | 70.11 | 70.47 | 69.36 | 70.16 | 6,705,776 | -0.70(-0.99%) |
Sep 23, 2015 | 71.46 | 71.99 | 70.70 | 70.86 | 4,161,817 | -0.82(-1.14%) |
Sep 22, 2015 | 71.93 | 72.00 | 70.83 | 71.68 | 5,763,634 | -1.31(-1.79%) |
Sep 21, 2015 | 72.75 | 73.89 | 72.49 | 72.99 | 5,661,658 | +0.39(+0.54%) |
Sep 18, 2015 | 73.28 | 73.65 | 72.43 | 72.60 | 8,928,959 | -1.60(-2.16%) |
Sep 17, 2015 | 73.88 | 75.39 | 73.86 | 74.20 | 5,443,423 | -0.06(-0.08%) |
Sep 16, 2015 | 72.71 | 74.55 | 72.70 | 74.26 | 7,240,855 | +1.50(+2.06%) |
Sep 15, 2015 | 71.27 | 72.94 | 71.08 | 72.76 | 6,130,702 | +1.86(+2.62%) |
Sep 14, 2015 | 71.56 | 71.56 | 70.74 | 70.90 | 5,414,614 | -0.32(-0.45%) |
Sep 11, 2015 | 72.02 | 72.02 | 70.91 | 71.22 | 6,159,549 | -0.81(-1.13%) |
Sep 10, 2015 | 71.87 | 72.43 | 71.54 | 72.04 | 5,008,053 | +0.12(+0.17%) |
Sep 09, 2015 | 73.07 | 73.66 | 71.76 | 71.91 | 6,241,776 | -0.75(-1.04%) |
Sep 08, 2015 | 71.95 | 72.80 | 71.54 | 72.66 | 9,828,277 | +2.55(+3.63%) |
Sep 04, 2015 | 70.30 | 70.12 | 70.12 | 70.12 | 6,823,609 | -0.76(-1.07%) |
Sep 03, 2015 | 71.08 | 71.43 | 70.70 | 70.88 | 7,343,992 | +0.49(+0.69%) |
Sep 02, 2015 | 69.77 | 70.40 | 68.78 | 70.39 | 8,360,838 | +1.43(+2.07%) |
Sep 01, 2015 | 69.17 | 69.88 | 68.64 | 68.96 | 6,748,126 | -1.95(-2.75%) |
Aug 31, 2015 | 71.87 | 72.02 | 70.90 | 70.91 | 6,480,234 | -0.95(-1.32%) |
Aug 28, 2015 | 71.21 | 72.11 | 71.13 | 71.86 | 6,836,592 | +0.50(+0.71%) |
Aug 27, 2015 | 69.76 | 71.40 | 69.59 | 71.36 | 12,988,042 | +2.26(+3.27%) |
Aug 26, 2015 | 67.89 | 69.27 | 67.15 | 69.10 | 15,052,467 | +2.91(+4.39%) |
Aug 25, 2015 | 70.00 | 70.04 | 66.15 | 66.19 | 11,187,429 | -1.73(-2.54%) |
Aug 24, 2015 | 66.70 | 69.99 | 65.16 | 67.92 | 12,556,014 | -3.11(-4.38%) |
Aug 21, 2015 | 72.60 | 73.03 | 71.00 | 71.03 | 11,671,270 | -2.36(-3.21%) |
Aug 20, 2015 | 74.46 | 74.65 | 73.39 | 73.39 | 10,094,444 | -2.33(-3.08%) |
Aug 19, 2015 | 75.80 | 76.49 | 75.49 | 75.72 | 4,747,186 | -0.51(-0.67%) |
Aug 18, 2015 | 76.13 | 76.32 | 75.90 | 76.23 | 4,689,951 | +0.03(+0.04%) |
Aug 17, 2015 | 75.97 | 76.38 | 75.60 | 76.20 | 3,380,495 | +0.00(+0.00%) |
Aug 14, 2015 | 75.85 | 76.48 | 75.85 | 76.20 | 2,771,926 | +0.03(+0.04%) |
Aug 13, 2015 | 76.12 | 76.44 | 75.69 | 76.17 | 3,672,316 | -0.10(-0.13%) |
Aug 12, 2015 | 75.27 | 76.48 | 74.98 | 76.26 | 4,654,714 | +0.42(+0.55%) |
Aug 11, 2015 | 76.21 | 76.55 | 75.60 | 75.84 | 4,826,927 | -0.96(-1.25%) |
Aug 10, 2015 | 76.45 | 77.13 | 76.45 | 76.81 | 5,937,979 | +0.81(+1.06%) |
Aug 07, 2015 | 76.86 | 77.11 | 75.92 | 76.00 | 4,312,318 | -1.07(-1.39%) |
Aug 06, 2015 | 78.20 | 78.27 | 76.93 | 77.07 | 6,891,115 | -1.04(-1.34%) |
Aug 05, 2015 | 79.21 | 79.68 | 78.04 | 78.11 | 5,636,282 | -0.53(-0.68%) |
Aug 04, 2015 | 79.04 | 79.53 | 78.03 | 78.65 | 7,362,363 | -0.62(-0.78%) |
Aug 03, 2015 | 80.16 | 80.27 | 78.84 | 79.26 | 5,035,664 | -0.92(-1.15%) |
Jul 31, 2015 | 80.27 | 80.73 | 79.88 | 80.18 | 4,777,066 | -0.09(-0.11%) |
Jul 30, 2015 | 80.40 | 80.56 | 79.82 | 80.27 | 5,509,939 | -0.68(-0.84%) |
Jul 29, 2015 | 79.21 | 81.12 | 78.77 | 80.96 | 7,435,414 | +1.57(+1.98%) |
Jul 28, 2015 | 76.52 | 79.71 | 76.49 | 79.39 | 9,180,394 | +3.48(+4.58%) |
Jul 27, 2015 | 75.33 | 76.08 | 75.20 | 75.91 | 7,128,901 | -0.18(-0.24%) |
Jul 24, 2015 | 76.04 | 77.41 | 75.29 | 76.09 | 9,755,068 | +0.40(+0.53%) |
Jul 23, 2015 | 78.59 | 79.09 | 74.96 | 75.69 | 16,617,686 | -4.57(-5.69%) |
Jul 22, 2015 | 81.23 | 81.78 | 80.22 | 80.26 | 5,575,971 | -0.94(-1.15%) |
Jul 21, 2015 | 80.97 | 81.92 | 80.90 | 81.19 | 6,173,808 | +0.42(+0.52%) |
Jul 20, 2015 | 80.17 | 81.39 | 80.17 | 80.77 | 5,508,483 | +0.73(+0.91%) |
Jul 17, 2015 | 78.99 | 80.36 | 78.88 | 80.04 | 6,301,233 | +1.13(+1.44%) |
Jul 16, 2015 | 80.08 | 80.42 | 78.54 | 78.91 | 5,478,498 | -0.77(-0.97%) |
Jul 15, 2015 | 80.01 | 80.85 | 79.51 | 79.68 | 5,558,053 | +0.16(+0.20%) |
Jul 14, 2015 | 79.73 | 80.12 | 79.18 | 79.53 | 7,050,742 | -0.24(-0.30%) |
Jul 13, 2015 | 81.09 | 81.09 | 79.62 | 79.76 | 5,246,916 | -0.61(-0.76%) |
Jul 10, 2015 | 79.80 | 80.64 | 79.75 | 80.37 | 5,155,623 | +1.29(+1.63%) |
Jul 09, 2015 | 79.53 | 79.87 | 78.97 | 79.08 | 5,215,123 | +0.33(+0.42%) |
Jul 08, 2015 | 79.68 | 79.91 | 78.57 | 78.75 | 6,639,619 | -1.55(-1.93%) |
Jul 07, 2015 | 79.39 | 80.45 | 78.39 | 80.31 | 6,390,851 | +1.23(+1.56%) |
Jul 06, 2015 | 79.20 | 80.18 | 78.90 | 79.07 | 5,890,933 | -0.35(-0.43%) |
Jul 02, 2015 | 79.11 | 79.42 | 79.42 | 79.42 | 4,005,323 | +0.41(+0.52%) |