Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 72.10 | 73.03 | 70.99 | 71.92 | 21,584,698 | +1.60(+2.28%) |
Sep 29, 2015 | 69.64 | 71.59 | 68.28 | 70.31 | 25,140,944 | +0.88(+1.27%) |
Sep 28, 2015 | 72.55 | 72.70 | 69.27 | 69.43 | 32,631,392 | -3.91(-5.33%) |
Sep 25, 2015 | 76.19 | 76.30 | 72.65 | 73.35 | 21,843,670 | -1.74(-2.31%) |
Sep 24, 2015 | 76.46 | 77.01 | 74.35 | 75.08 | 18,380,274 | -2.18(-2.82%) |
Sep 23, 2015 | 77.98 | 78.22 | 76.69 | 77.26 | 10,885,898 | -0.75(-0.96%) |
Sep 22, 2015 | 76.17 | 78.40 | 75.34 | 78.01 | 20,260,734 | +0.56(+0.73%) |
Sep 21, 2015 | 79.92 | 80.11 | 76.60 | 77.45 | 20,669,028 | -1.98(-2.49%) |
Sep 18, 2015 | 80.29 | 81.20 | 79.26 | 79.42 | 17,963,498 | -2.32(-2.84%) |
Sep 17, 2015 | 81.21 | 82.99 | 80.38 | 81.75 | 13,458,361 | +0.42(+0.52%) |
Sep 16, 2015 | 81.09 | 81.85 | 80.19 | 81.32 | 11,068,657 | -0.01(-0.02%) |
Sep 15, 2015 | 80.17 | 81.89 | 79.72 | 81.34 | 10,845,868 | +1.25(+1.55%) |
Sep 14, 2015 | 80.18 | 80.30 | 79.39 | 80.09 | 10,247,372 | +0.11(+0.14%) |
Sep 11, 2015 | 77.96 | 80.02 | 77.52 | 79.98 | 12,867,663 | +1.74(+2.22%) |
Sep 10, 2015 | 75.87 | 79.16 | 75.78 | 78.24 | 14,210,469 | +2.50(+3.30%) |
Sep 09, 2015 | 77.48 | 77.66 | 75.54 | 75.74 | 10,819,510 | -0.79(-1.03%) |
Sep 08, 2015 | 75.76 | 76.57 | 75.08 | 76.53 | 13,688,258 | +2.07(+2.78%) |
Sep 04, 2015 | 73.71 | 74.46 | 74.46 | 74.46 | 14,168,256 | +0.11(+0.15%) |
Sep 03, 2015 | 76.54 | 76.60 | 74.19 | 74.35 | 13,596,558 | -1.72(-2.26%) |
Sep 02, 2015 | 75.47 | 76.09 | 73.70 | 76.07 | 15,774,711 | +2.03(+2.74%) |
Sep 01, 2015 | 74.58 | 76.34 | 73.68 | 74.04 | 18,560,058 | -2.61(-3.41%) |
Aug 31, 2015 | 78.37 | 79.03 | 76.33 | 76.65 | 16,080,965 | -1.98(-2.51%) |
Aug 28, 2015 | 78.03 | 79.37 | 77.91 | 78.63 | 14,743,153 | -0.15(-0.19%) |
Aug 27, 2015 | 79.11 | 79.96 | 77.09 | 78.78 | 20,024,352 | +0.75(+0.96%) |
Aug 26, 2015 | 77.27 | 78.14 | 74.75 | 78.03 | 21,415,342 | +3.21(+4.29%) |
Aug 25, 2015 | 76.92 | 78.72 | 74.82 | 74.82 | 25,327,948 | +1.39(+1.89%) |
Aug 24, 2015 | 70.99 | 77.82 | 62.74 | 73.43 | 35,268,456 | -3.41(-4.44%) |
Aug 21, 2015 | 80.64 | 81.14 | 76.85 | 76.84 | 31,168,934 | -5.15(-6.28%) |
Aug 20, 2015 | 83.80 | 84.69 | 81.97 | 81.99 | 12,586,076 | -2.79(-3.29%) |
Aug 19, 2015 | 85.10 | 85.50 | 84.19 | 84.78 | 10,286,008 | -0.62(-0.73%) |
Aug 18, 2015 | 85.01 | 85.87 | 84.62 | 85.40 | 8,133,434 | +0.47(+0.55%) |
Aug 17, 2015 | 83.96 | 85.28 | 83.91 | 84.93 | 9,767,979 | +0.60(+0.71%) |
Aug 14, 2015 | 83.65 | 84.53 | 83.57 | 84.34 | 7,584,631 | +0.29(+0.35%) |
Aug 13, 2015 | 84.81 | 85.15 | 84.03 | 84.04 | 8,685,935 | -0.77(-0.90%) |
Aug 12, 2015 | 83.79 | 84.96 | 82.84 | 84.81 | 9,608,604 | +0.47(+0.55%) |
Aug 11, 2015 | 83.99 | 85.25 | 83.67 | 84.34 | 8,997,855 | -0.71(-0.83%) |
Aug 10, 2015 | 84.43 | 85.45 | 84.27 | 85.05 | 10,658,232 | +1.56(+1.87%) |
Aug 07, 2015 | 84.10 | 84.12 | 82.53 | 83.49 | 13,254,890 | -0.63(-0.75%) |
Aug 06, 2015 | 87.15 | 87.17 | 83.76 | 84.12 | 14,742,029 | -2.45(-2.83%) |
Aug 05, 2015 | 87.33 | 87.60 | 86.36 | 86.57 | 11,062,768 | -0.15(-0.18%) |
Aug 04, 2015 | 87.25 | 87.82 | 86.50 | 86.72 | 10,786,325 | -0.53(-0.61%) |
Aug 03, 2015 | 86.45 | 87.67 | 86.22 | 87.25 | 15,979,675 | +1.27(+1.48%) |
Jul 31, 2015 | 86.80 | 86.82 | 85.45 | 85.99 | 12,634,966 | -0.03(-0.03%) |
Jul 30, 2015 | 84.71 | 86.27 | 83.72 | 86.01 | 16,404,685 | +1.60(+1.89%) |
Jul 29, 2015 | 86.36 | 87.15 | 83.98 | 84.42 | 31,723,372 | +1.93(+2.33%) |
Jul 28, 2015 | 82.09 | 82.73 | 80.79 | 82.49 | 22,484,736 | +1.85(+2.29%) |
Jul 27, 2015 | 82.17 | 82.35 | 78.79 | 80.64 | 20,399,596 | -1.67(-2.03%) |
Jul 24, 2015 | 84.73 | 85.47 | 82.19 | 82.32 | 20,653,170 | -3.52(-4.11%) |
Jul 23, 2015 | 85.99 | 86.52 | 85.66 | 85.84 | 8,374,442 | +0.16(+0.19%) |
Jul 22, 2015 | 85.23 | 86.38 | 85.04 | 85.68 | 9,563,268 | -0.25(-0.29%) |
Jul 21, 2015 | 86.24 | 86.80 | 85.30 | 85.93 | 8,892,024 | -0.31(-0.36%) |
Jul 20, 2015 | 86.67 | 86.78 | 85.97 | 86.23 | 9,893,370 | -0.04(-0.05%) |
Jul 17, 2015 | 86.63 | 86.71 | 85.52 | 86.28 | 11,198,775 | -0.43(-0.50%) |
Jul 16, 2015 | 86.33 | 87.11 | 86.13 | 86.71 | 10,295,370 | +1.07(+1.24%) |
Jul 15, 2015 | 86.86 | 87.34 | 85.51 | 85.64 | 14,358,499 | +0.02(+0.03%) |
Jul 14, 2015 | 84.06 | 85.95 | 83.80 | 85.62 | 15,473,194 | +2.05(+2.45%) |
Jul 13, 2015 | 83.90 | 83.98 | 83.40 | 83.57 | 13,199,939 | +0.59(+0.71%) |
Jul 10, 2015 | 83.81 | 83.90 | 82.59 | 82.98 | 13,300,430 | +0.28(+0.34%) |
Jul 09, 2015 | 83.46 | 83.72 | 82.68 | 82.70 | 12,309,676 | +0.31(+0.37%) |
Jul 08, 2015 | 83.35 | 83.47 | 82.01 | 82.40 | 12,662,788 | -1.60(-1.90%) |
Jul 07, 2015 | 84.59 | 84.93 | 82.53 | 83.99 | 13,957,266 | -0.39(-0.46%) |
Jul 06, 2015 | 83.50 | 84.95 | 83.26 | 84.38 | 18,561,790 | +0.45(+0.54%) |
Jul 02, 2015 | 84.87 | 83.93 | 83.93 | 83.93 | 12,106,035 | -0.71(-0.84%) |