Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 73.76 | 74.02 | 73.03 | 73.56 | 4,004,520 | +0.41(+0.56%) |
Sep 29, 2015 | 72.48 | 73.28 | 72.25 | 73.15 | 3,509,495 | +0.65(+0.89%) |
Sep 28, 2015 | 72.99 | 73.41 | 72.45 | 72.51 | 3,352,457 | -1.11(-1.51%) |
Sep 25, 2015 | 73.11 | 74.19 | 72.81 | 73.62 | 4,419,292 | +0.94(+1.29%) |
Sep 24, 2015 | 72.45 | 73.01 | 71.98 | 72.68 | 5,132,702 | -0.05(-0.07%) |
Sep 23, 2015 | 73.31 | 73.42 | 72.73 | 72.73 | 4,555,362 | -0.70(-0.95%) |
Sep 22, 2015 | 73.42 | 74.00 | 73.09 | 73.43 | 4,838,663 | -0.85(-1.14%) |
Sep 21, 2015 | 73.42 | 74.33 | 73.23 | 74.28 | 4,084,571 | +0.99(+1.35%) |
Sep 18, 2015 | 74.47 | 74.50 | 73.11 | 73.29 | 6,878,720 | -1.71(-2.29%) |
Sep 17, 2015 | 74.82 | 75.88 | 74.44 | 75.00 | 5,204,827 | +0.40(+0.54%) |
Sep 16, 2015 | 74.50 | 74.77 | 73.76 | 74.60 | 4,342,890 | -0.33(-0.44%) |
Sep 15, 2015 | 72.98 | 75.14 | 72.80 | 74.93 | 6,985,050 | +2.62(+3.62%) |
Sep 14, 2015 | 72.50 | 72.60 | 71.95 | 72.31 | 2,398,750 | -0.13(-0.17%) |
Sep 11, 2015 | 71.91 | 72.45 | 71.70 | 72.44 | 2,856,177 | +0.27(+0.37%) |
Sep 10, 2015 | 72.34 | 72.71 | 71.92 | 72.17 | 3,928,341 | -0.17(-0.24%) |
Sep 09, 2015 | 73.53 | 73.69 | 72.22 | 72.34 | 3,720,410 | -0.66(-0.90%) |
Sep 08, 2015 | 72.18 | 73.04 | 71.81 | 73.00 | 3,833,908 | +1.96(+2.76%) |
Sep 04, 2015 | 70.96 | 71.04 | 71.04 | 71.04 | 4,472,690 | -1.10(-1.52%) |
Sep 03, 2015 | 72.45 | 72.64 | 71.87 | 72.13 | 4,454,164 | +0.04(+0.06%) |
Sep 02, 2015 | 71.78 | 72.10 | 70.95 | 72.09 | 4,801,279 | +1.13(+1.59%) |
Sep 01, 2015 | 71.42 | 72.13 | 70.67 | 70.96 | 6,933,915 | -1.83(-2.51%) |
Aug 31, 2015 | 73.26 | 73.27 | 72.68 | 72.79 | 3,880,012 | -0.74(-1.00%) |
Aug 28, 2015 | 73.52 | 73.86 | 72.97 | 73.53 | 3,727,378 | -0.38(-0.51%) |
Aug 27, 2015 | 72.67 | 73.97 | 72.60 | 73.91 | 6,358,627 | +1.88(+2.61%) |
Aug 26, 2015 | 71.27 | 72.13 | 69.80 | 72.03 | 7,897,427 | +1.62(+2.30%) |
Aug 25, 2015 | 72.72 | 72.98 | 70.37 | 70.41 | 8,078,241 | -0.78(-1.10%) |
Aug 24, 2015 | 70.61 | 72.64 | 70.07 | 71.19 | 10,637,748 | -2.71(-3.66%) |
Aug 21, 2015 | 74.66 | 75.20 | 73.59 | 73.90 | 8,809,260 | -1.42(-1.89%) |
Aug 20, 2015 | 75.57 | 76.00 | 75.32 | 75.32 | 5,070,163 | -0.94(-1.23%) |
Aug 19, 2015 | 76.30 | 76.78 | 75.81 | 76.26 | 2,843,987 | -0.34(-0.44%) |
Aug 18, 2015 | 76.76 | 76.76 | 76.29 | 76.60 | 2,792,889 | -0.10(-0.14%) |
Aug 17, 2015 | 76.21 | 76.72 | 75.69 | 76.70 | 2,926,867 | +0.13(+0.17%) |
Aug 14, 2015 | 75.84 | 76.60 | 75.57 | 76.58 | 3,057,392 | +0.66(+0.87%) |
Aug 13, 2015 | 75.99 | 76.32 | 75.66 | 75.91 | 2,454,837 | -0.19(-0.24%) |
Aug 12, 2015 | 75.91 | 76.32 | 75.16 | 76.10 | 5,226,981 | -0.13(-0.17%) |
Aug 11, 2015 | 75.96 | 76.58 | 75.90 | 76.22 | 4,681,902 | -0.33(-0.43%) |
Aug 10, 2015 | 76.06 | 76.59 | 76.06 | 76.55 | 3,634,159 | +0.95(+1.26%) |
Aug 07, 2015 | 75.74 | 75.79 | 75.12 | 75.60 | 4,030,239 | -0.21(-0.28%) |
Aug 06, 2015 | 76.32 | 76.40 | 75.64 | 75.81 | 2,759,844 | -0.38(-0.50%) |
Aug 05, 2015 | 76.27 | 77.02 | 76.19 | 76.19 | 4,319,095 | +0.22(+0.29%) |
Aug 04, 2015 | 76.17 | 76.32 | 75.66 | 75.97 | 3,283,074 | -0.08(-0.11%) |
Aug 03, 2015 | 75.85 | 76.34 | 75.42 | 76.05 | 3,724,895 | +0.29(+0.38%) |
Jul 31, 2015 | 75.43 | 76.05 | 75.17 | 75.76 | 5,705,670 | +0.71(+0.95%) |
Jul 30, 2015 | 74.31 | 75.15 | 74.21 | 75.05 | 3,879,153 | +0.38(+0.51%) |
Jul 29, 2015 | 74.28 | 75.46 | 74.17 | 74.67 | 7,517,263 | +0.70(+0.95%) |
Jul 28, 2015 | 72.45 | 74.36 | 72.41 | 73.97 | 10,259,004 | +3.57(+5.07%) |
Jul 27, 2015 | 69.94 | 70.48 | 69.68 | 70.40 | 4,902,038 | +0.27(+0.39%) |
Jul 24, 2015 | 71.10 | 71.10 | 69.96 | 70.13 | 3,998,943 | -1.01(-1.42%) |
Jul 23, 2015 | 72.27 | 72.27 | 70.92 | 71.13 | 2,621,744 | -0.83(-1.15%) |
Jul 22, 2015 | 72.85 | 73.00 | 71.67 | 71.96 | 3,635,957 | -0.54(-0.75%) |
Jul 21, 2015 | 72.26 | 73.01 | 72.21 | 72.50 | 2,943,917 | +0.27(+0.38%) |
Jul 20, 2015 | 72.24 | 72.44 | 72.01 | 72.23 | 2,400,930 | -0.01(-0.01%) |
Jul 17, 2015 | 71.92 | 72.62 | 71.84 | 72.24 | 3,585,086 | +0.09(+0.12%) |
Jul 16, 2015 | 72.44 | 72.52 | 72.06 | 72.15 | 2,092,105 | +0.22(+0.31%) |
Jul 15, 2015 | 72.47 | 72.50 | 71.78 | 71.92 | 2,827,787 | -0.51(-0.71%) |
Jul 14, 2015 | 72.46 | 72.61 | 71.99 | 72.44 | 3,269,886 | +0.08(+0.11%) |
Jul 13, 2015 | 72.25 | 72.49 | 71.84 | 72.35 | 3,364,134 | +0.59(+0.83%) |
Jul 10, 2015 | 71.80 | 72.03 | 71.52 | 71.76 | 2,636,936 | +0.90(+1.26%) |
Jul 09, 2015 | 71.48 | 71.66 | 70.84 | 70.87 | 2,758,967 | +0.19(+0.27%) |
Jul 08, 2015 | 71.66 | 71.73 | 70.52 | 70.67 | 3,759,233 | -1.49(-2.06%) |
Jul 07, 2015 | 71.76 | 72.18 | 71.13 | 72.16 | 5,074,718 | +0.62(+0.87%) |
Jul 06, 2015 | 71.48 | 72.10 | 71.16 | 71.54 | 3,676,482 | -0.40(-0.56%) |
Jul 02, 2015 | 71.95 | 71.94 | 71.94 | 71.94 | 2,480,677 | +0.19(+0.27%) |