Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 67.86 | 69.16 | 67.30 | 68.92 | 1,392,595 | +1.80(+2.69%) |
Sep 29, 2015 | 67.09 | 68.00 | 66.73 | 67.12 | 1,070,660 | +0.29(+0.43%) |
Sep 28, 2015 | 68.42 | 68.60 | 66.30 | 66.83 | 1,532,953 | -2.23(-3.23%) |
Sep 25, 2015 | 70.27 | 70.32 | 68.78 | 69.06 | 864,802 | -0.47(-0.68%) |
Sep 24, 2015 | 69.58 | 69.66 | 68.70 | 69.54 | 971,566 | -0.65(-0.93%) |
Sep 23, 2015 | 70.49 | 70.70 | 69.64 | 70.19 | 847,836 | -0.06(-0.09%) |
Sep 22, 2015 | 69.93 | 70.40 | 69.00 | 70.25 | 1,488,129 | -0.59(-0.83%) |
Sep 21, 2015 | 71.18 | 71.57 | 70.50 | 70.84 | 1,288,949 | +0.02(+0.03%) |
Sep 18, 2015 | 70.88 | 71.65 | 70.42 | 70.82 | 2,120,412 | -1.12(-1.56%) |
Sep 17, 2015 | 72.43 | 73.35 | 71.76 | 71.95 | 1,301,385 | -0.38(-0.53%) |
Sep 16, 2015 | 71.60 | 72.41 | 70.97 | 72.33 | 1,624,722 | +0.99(+1.39%) |
Sep 15, 2015 | 71.02 | 71.56 | 70.42 | 71.34 | 1,360,936 | +0.64(+0.90%) |
Sep 14, 2015 | 71.11 | 71.50 | 70.45 | 70.70 | 1,206,447 | -0.44(-0.62%) |
Sep 11, 2015 | 71.02 | 71.50 | 70.23 | 71.14 | 1,242,282 | -0.09(-0.12%) |
Sep 10, 2015 | 71.30 | 72.04 | 71.03 | 71.23 | 870,950 | -0.67(-0.94%) |
Sep 09, 2015 | 73.24 | 74.12 | 71.74 | 71.90 | 831,568 | -0.81(-1.11%) |
Sep 08, 2015 | 72.53 | 72.83 | 71.58 | 72.71 | 981,996 | +1.39(+1.94%) |
Sep 04, 2015 | 71.30 | 71.33 | 71.33 | 71.33 | 1,052,641 | -0.95(-1.31%) |
Sep 03, 2015 | 72.51 | 73.39 | 71.93 | 72.28 | 1,133,511 | -0.37(-0.51%) |
Sep 02, 2015 | 72.01 | 72.93 | 71.45 | 72.65 | 1,554,233 | +1.65(+2.33%) |
Sep 01, 2015 | 71.94 | 72.29 | 70.71 | 71.00 | 1,726,148 | -2.05(-2.81%) |
Aug 31, 2015 | 73.71 | 74.45 | 72.96 | 73.05 | 1,478,127 | -1.21(-1.63%) |
Aug 28, 2015 | 73.10 | 74.64 | 72.70 | 74.26 | 2,237,426 | +0.28(+0.38%) |
Aug 27, 2015 | 72.51 | 75.71 | 72.38 | 73.97 | 6,537,700 | -1.59(-2.10%) |
Aug 26, 2015 | 74.04 | 75.71 | 73.51 | 75.56 | 2,768,233 | +2.88(+3.96%) |
Aug 25, 2015 | 77.12 | 77.12 | 72.67 | 72.69 | 2,320,757 | -1.02(-1.39%) |
Aug 24, 2015 | 73.40 | 75.47 | 72.40 | 73.71 | 3,483,011 | -2.58(-3.38%) |
Aug 21, 2015 | 78.47 | 78.87 | 76.27 | 76.28 | 2,146,657 | -2.75(-3.48%) |
Aug 20, 2015 | 80.55 | 81.27 | 78.89 | 79.04 | 1,538,959 | -2.04(-2.52%) |
Aug 19, 2015 | 81.54 | 81.89 | 80.51 | 81.08 | 811,117 | -0.23(-0.28%) |
Aug 18, 2015 | 80.87 | 81.80 | 80.80 | 81.31 | 849,362 | +0.52(+0.64%) |
Aug 17, 2015 | 79.98 | 81.00 | 79.28 | 80.79 | 707,565 | +0.57(+0.71%) |
Aug 14, 2015 | 80.09 | 80.84 | 79.38 | 80.23 | 1,557,231 | +0.18(+0.22%) |
Aug 13, 2015 | 79.56 | 80.64 | 79.52 | 80.05 | 1,310,870 | +0.34(+0.42%) |
Aug 12, 2015 | 82.06 | 82.06 | 78.73 | 79.71 | 2,693,128 | -3.42(-4.11%) |
Aug 11, 2015 | 83.40 | 84.31 | 82.36 | 83.13 | 1,871,125 | -1.79(-2.10%) |
Aug 10, 2015 | 83.44 | 85.64 | 83.18 | 84.92 | 1,412,751 | +1.99(+2.40%) |
Aug 07, 2015 | 82.78 | 83.04 | 82.17 | 82.93 | 557,849 | +0.10(+0.12%) |
Aug 06, 2015 | 84.09 | 84.33 | 82.27 | 82.83 | 944,023 | -1.39(-1.65%) |
Aug 05, 2015 | 84.93 | 85.53 | 84.14 | 84.21 | 776,151 | +0.03(+0.03%) |
Aug 04, 2015 | 83.78 | 84.94 | 83.49 | 84.19 | 729,549 | +0.68(+0.82%) |
Aug 03, 2015 | 85.18 | 85.18 | 83.13 | 83.50 | 1,251,523 | -1.49(-1.76%) |
Jul 31, 2015 | 84.82 | 85.25 | 84.39 | 85.00 | 1,161,789 | +0.62(+0.74%) |
Jul 30, 2015 | 83.70 | 84.65 | 83.46 | 84.37 | 964,669 | +0.55(+0.66%) |
Jul 29, 2015 | 82.19 | 84.19 | 82.01 | 83.82 | 1,512,814 | +2.12(+2.60%) |
Jul 28, 2015 | 80.92 | 81.97 | 80.00 | 81.70 | 1,051,091 | +1.04(+1.29%) |
Jul 27, 2015 | 82.42 | 82.78 | 80.41 | 80.66 | 1,195,531 | -2.15(-2.60%) |
Jul 24, 2015 | 84.72 | 84.80 | 82.22 | 82.81 | 1,380,854 | -1.78(-2.10%) |
Jul 23, 2015 | 84.37 | 85.17 | 84.11 | 84.59 | 1,328,982 | +0.43(+0.51%) |
Jul 22, 2015 | 83.25 | 84.19 | 83.04 | 84.16 | 859,907 | +0.76(+0.92%) |
Jul 21, 2015 | 83.49 | 83.93 | 83.15 | 83.40 | 760,171 | -0.09(-0.11%) |
Jul 20, 2015 | 82.52 | 83.86 | 82.35 | 83.49 | 892,967 | +0.99(+1.21%) |
Jul 17, 2015 | 83.07 | 83.51 | 82.22 | 82.49 | 923,392 | -0.99(-1.18%) |
Jul 16, 2015 | 83.63 | 83.80 | 83.04 | 83.48 | 607,501 | +0.28(+0.33%) |
Jul 15, 2015 | 83.04 | 83.75 | 82.64 | 83.20 | 979,911 | +0.31(+0.38%) |
Jul 14, 2015 | 82.85 | 83.33 | 82.54 | 82.89 | 663,828 | +0.04(+0.05%) |
Jul 13, 2015 | 82.60 | 83.13 | 82.23 | 82.85 | 1,110,616 | +1.18(+1.45%) |
Jul 10, 2015 | 81.99 | 82.15 | 81.22 | 81.67 | 833,765 | +0.82(+1.01%) |
Jul 09, 2015 | 81.27 | 81.88 | 80.78 | 80.85 | 1,424,740 | +0.69(+0.86%) |
Jul 08, 2015 | 83.52 | 83.73 | 79.99 | 80.16 | 1,938,338 | -3.77(-4.50%) |
Jul 07, 2015 | 83.46 | 83.97 | 81.99 | 83.93 | 1,695,874 | +1.41(+1.71%) |
Jul 06, 2015 | 82.83 | 83.61 | 82.22 | 82.52 | 1,249,949 | -0.99(-1.18%) |
Jul 02, 2015 | 83.43 | 83.50 | 83.50 | 83.50 | 1,524,748 | +0.22(+0.27%) |