Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 72.74 | 74.33 | 72.63 | 74.25 | 507,016 | +2.77(+3.88%) |
Sep 29, 2015 | 71.20 | 72.16 | 70.72 | 71.48 | 467,999 | +0.47(+0.67%) |
Sep 28, 2015 | 72.57 | 72.97 | 71.00 | 71.01 | 2,085,988 | -2.02(-2.77%) |
Sep 25, 2015 | 73.63 | 74.11 | 72.33 | 73.03 | 645,391 | +0.40(+0.55%) |
Sep 24, 2015 | 72.09 | 73.09 | 70.71 | 72.63 | 1,527,431 | -0.15(-0.20%) |
Sep 23, 2015 | 73.38 | 73.74 | 72.69 | 72.78 | 528,776 | -0.54(-0.74%) |
Sep 22, 2015 | 73.69 | 73.90 | 73.02 | 73.32 | 1,044,641 | -1.65(-2.20%) |
Sep 21, 2015 | 75.68 | 75.92 | 74.61 | 74.97 | 755,909 | -0.23(-0.30%) |
Sep 18, 2015 | 75.39 | 76.17 | 74.91 | 75.20 | 676,840 | -1.33(-1.74%) |
Sep 17, 2015 | 77.01 | 77.77 | 76.37 | 76.53 | 719,371 | -0.62(-0.80%) |
Sep 16, 2015 | 76.80 | 77.24 | 76.35 | 77.15 | 524,783 | +0.16(+0.21%) |
Sep 15, 2015 | 76.37 | 77.19 | 76.33 | 76.99 | 455,808 | +0.97(+1.28%) |
Sep 14, 2015 | 76.21 | 76.41 | 75.80 | 76.02 | 585,761 | +0.17(+0.23%) |
Sep 11, 2015 | 75.14 | 75.89 | 74.80 | 75.84 | 699,057 | +0.05(+0.06%) |
Sep 10, 2015 | 75.43 | 76.49 | 74.72 | 75.80 | 627,948 | +0.34(+0.44%) |
Sep 09, 2015 | 77.56 | 78.09 | 75.31 | 75.46 | 956,008 | -1.41(-1.84%) |
Sep 08, 2015 | 75.24 | 76.90 | 75.23 | 76.88 | 828,279 | +3.26(+4.43%) |
Sep 04, 2015 | 73.88 | 73.61 | 73.61 | 73.61 | 367,034 | -1.30(-1.73%) |
Sep 03, 2015 | 74.89 | 75.90 | 74.66 | 74.91 | 350,237 | +0.58(+0.78%) |
Sep 02, 2015 | 73.82 | 74.33 | 73.02 | 74.33 | 532,152 | +1.73(+2.38%) |
Sep 01, 2015 | 73.00 | 74.47 | 72.24 | 72.60 | 750,187 | -2.66(-3.53%) |
Aug 31, 2015 | 74.88 | 76.02 | 74.51 | 75.25 | 604,560 | -0.21(-0.28%) |
Aug 28, 2015 | 74.76 | 75.62 | 74.76 | 75.46 | 756,131 | +0.44(+0.58%) |
Aug 27, 2015 | 73.60 | 75.13 | 73.51 | 75.03 | 1,438,690 | +2.69(+3.72%) |
Aug 26, 2015 | 71.05 | 72.42 | 69.69 | 72.34 | 1,248,394 | +3.44(+4.99%) |
Aug 25, 2015 | 72.33 | 72.48 | 68.90 | 68.90 | 1,011,063 | -0.69(-0.99%) |
Aug 24, 2015 | 67.06 | 72.68 | 66.05 | 69.59 | 1,975,711 | -1.60(-2.24%) |
Aug 21, 2015 | 72.24 | 73.36 | 71.18 | 71.18 | 1,522,290 | -2.00(-2.74%) |
Aug 20, 2015 | 75.22 | 75.25 | 73.16 | 73.19 | 984,555 | -2.86(-3.75%) |
Aug 19, 2015 | 76.89 | 76.91 | 75.54 | 76.04 | 537,284 | -0.69(-0.90%) |
Aug 18, 2015 | 78.09 | 78.10 | 76.61 | 76.73 | 449,219 | -1.48(-1.89%) |
Aug 17, 2015 | 77.22 | 78.35 | 76.83 | 78.21 | 292,099 | +0.66(+0.85%) |
Aug 14, 2015 | 77.90 | 77.90 | 77.08 | 77.55 | 452,869 | -0.64(-0.82%) |
Aug 13, 2015 | 78.82 | 79.13 | 78.02 | 78.19 | 332,180 | -0.63(-0.81%) |
Aug 12, 2015 | 77.42 | 79.21 | 76.80 | 78.83 | 943,412 | +0.45(+0.58%) |
Aug 11, 2015 | 79.38 | 79.39 | 78.05 | 78.37 | 796,535 | -1.80(-2.25%) |
Aug 10, 2015 | 78.93 | 80.31 | 78.93 | 80.18 | 529,214 | +1.94(+2.48%) |
Aug 07, 2015 | 77.47 | 78.32 | 77.40 | 78.24 | 348,210 | +0.44(+0.57%) |
Aug 06, 2015 | 79.35 | 79.35 | 77.19 | 77.79 | 1,081,124 | -1.41(-1.79%) |
Aug 05, 2015 | 78.67 | 79.76 | 78.64 | 79.21 | 526,286 | +0.99(+1.26%) |
Aug 04, 2015 | 78.84 | 79.00 | 77.73 | 78.22 | 1,022,375 | -0.88(-1.11%) |
Aug 03, 2015 | 79.27 | 79.42 | 78.66 | 79.10 | 405,249 | -0.25(-0.32%) |
Jul 31, 2015 | 80.40 | 80.40 | 79.21 | 79.35 | 621,742 | -0.93(-1.16%) |
Jul 30, 2015 | 79.55 | 80.55 | 79.33 | 80.28 | 1,251,987 | +0.32(+0.40%) |
Jul 29, 2015 | 79.80 | 80.12 | 79.10 | 79.97 | 516,130 | +0.10(+0.12%) |
Jul 28, 2015 | 78.64 | 80.35 | 78.02 | 79.87 | 791,164 | +1.63(+2.09%) |
Jul 27, 2015 | 78.34 | 78.78 | 77.41 | 78.24 | 577,014 | -0.58(-0.74%) |
Jul 24, 2015 | 80.67 | 80.83 | 78.73 | 78.82 | 780,645 | -1.61(-2.01%) |
Jul 23, 2015 | 79.70 | 81.38 | 79.70 | 80.43 | 419,049 | +1.18(+1.49%) |
Jul 22, 2015 | 79.14 | 79.47 | 78.37 | 79.25 | 1,284,727 | -2.02(-2.49%) |
Jul 21, 2015 | 81.29 | 81.99 | 81.15 | 81.27 | 249,572 | +0.02(+0.02%) |
Jul 20, 2015 | 82.12 | 82.25 | 81.21 | 81.25 | 403,311 | -0.56(-0.69%) |
Jul 17, 2015 | 81.94 | 81.94 | 81.17 | 81.82 | 567,083 | -0.17(-0.21%) |
Jul 16, 2015 | 82.44 | 82.44 | 81.24 | 81.99 | 609,531 | +0.15(+0.19%) |
Jul 15, 2015 | 82.51 | 82.51 | 81.46 | 81.83 | 395,316 | -0.49(-0.59%) |
Jul 14, 2015 | 81.87 | 82.52 | 81.77 | 82.32 | 371,692 | +0.85(+1.05%) |
Jul 13, 2015 | 81.50 | 81.64 | 80.89 | 81.47 | 405,862 | +0.68(+0.84%) |
Jul 10, 2015 | 80.27 | 81.07 | 80.19 | 80.79 | 548,759 | +1.47(+1.85%) |
Jul 09, 2015 | 81.81 | 82.00 | 79.30 | 79.32 | 1,390,198 | -1.02(-1.27%) |
Jul 08, 2015 | 81.47 | 81.70 | 80.15 | 80.35 | 733,089 | -2.23(-2.70%) |
Jul 07, 2015 | 82.88 | 82.89 | 80.08 | 82.58 | 1,063,977 | -0.26(-0.32%) |
Jul 06, 2015 | 83.30 | 84.06 | 82.48 | 82.84 | 1,125,077 | -1.22(-1.46%) |
Jul 02, 2015 | 83.84 | 84.06 | 84.06 | 84.06 | 368,578 | +0.39(+0.47%) |