Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 71.52 | 72.43 | 71.19 | 72.36 | 3,195,384 | +1.75(+2.48%) |
Sep 29, 2015 | 69.36 | 70.74 | 69.11 | 70.61 | 2,610,267 | +1.38(+2.00%) |
Sep 28, 2015 | 70.68 | 71.37 | 69.17 | 69.23 | 2,964,557 | -2.31(-3.23%) |
Sep 25, 2015 | 71.48 | 72.54 | 71.00 | 71.55 | 2,266,206 | +1.10(+1.57%) |
Sep 24, 2015 | 69.75 | 70.59 | 69.11 | 70.44 | 1,920,102 | +0.17(+0.24%) |
Sep 23, 2015 | 69.50 | 70.33 | 69.27 | 70.27 | 2,142,228 | +0.90(+1.29%) |
Sep 22, 2015 | 69.46 | 69.83 | 69.08 | 69.38 | 1,337,073 | -1.04(-1.48%) |
Sep 21, 2015 | 70.14 | 70.77 | 69.91 | 70.42 | 2,053,511 | +0.78(+1.12%) |
Sep 18, 2015 | 70.16 | 70.85 | 69.54 | 69.64 | 2,790,407 | -1.09(-1.55%) |
Sep 17, 2015 | 70.05 | 71.63 | 69.83 | 70.73 | 2,268,890 | +0.67(+0.96%) |
Sep 16, 2015 | 69.42 | 70.33 | 69.29 | 70.06 | 1,438,281 | +0.64(+0.92%) |
Sep 15, 2015 | 68.45 | 69.72 | 68.23 | 69.42 | 1,627,386 | +0.91(+1.34%) |
Sep 14, 2015 | 68.91 | 68.94 | 67.81 | 68.50 | 1,401,484 | -0.04(-0.05%) |
Sep 11, 2015 | 68.00 | 68.56 | 67.63 | 68.54 | 2,071,426 | +0.37(+0.54%) |
Sep 10, 2015 | 68.38 | 68.88 | 67.90 | 68.17 | 2,320,007 | -0.40(-0.59%) |
Sep 09, 2015 | 70.29 | 70.44 | 68.44 | 68.58 | 2,233,114 | -1.07(-1.53%) |
Sep 08, 2015 | 70.29 | 70.42 | 69.05 | 69.64 | 2,516,798 | +0.27(+0.39%) |
Sep 04, 2015 | 70.51 | 69.38 | 69.38 | 69.38 | 2,279,970 | -1.72(-2.42%) |
Sep 03, 2015 | 70.61 | 71.48 | 70.61 | 71.10 | 2,820,050 | +0.48(+0.67%) |
Sep 02, 2015 | 70.03 | 70.62 | 69.67 | 70.62 | 1,569,636 | +1.35(+1.96%) |
Sep 01, 2015 | 70.23 | 70.45 | 68.94 | 69.27 | 3,211,708 | -2.28(-3.18%) |
Aug 31, 2015 | 71.85 | 72.10 | 71.30 | 71.55 | 1,897,777 | -0.52(-0.72%) |
Aug 28, 2015 | 71.57 | 72.09 | 71.35 | 72.07 | 2,128,423 | +0.25(+0.35%) |
Aug 27, 2015 | 70.89 | 72.16 | 70.51 | 71.81 | 2,696,950 | +1.71(+2.44%) |
Aug 26, 2015 | 69.31 | 70.30 | 68.34 | 70.10 | 2,928,663 | +2.39(+3.53%) |
Aug 25, 2015 | 70.23 | 70.49 | 67.64 | 67.71 | 4,248,502 | -0.74(-1.08%) |
Aug 24, 2015 | 67.65 | 69.98 | 65.87 | 68.46 | 6,301,025 | -2.92(-4.10%) |
Aug 21, 2015 | 72.87 | 73.29 | 71.33 | 71.38 | 3,360,028 | -2.10(-2.86%) |
Aug 20, 2015 | 74.21 | 74.40 | 73.42 | 73.48 | 2,491,178 | -1.11(-1.49%) |
Aug 19, 2015 | 74.65 | 75.54 | 74.25 | 74.59 | 3,019,080 | -0.36(-0.48%) |
Aug 18, 2015 | 74.38 | 76.20 | 73.86 | 74.95 | 6,971,652 | +0.91(+1.23%) |
Aug 17, 2015 | 77.66 | 78.69 | 73.96 | 74.04 | 12,394,409 | -5.38(-6.78%) |
Aug 14, 2015 | 79.78 | 79.99 | 78.87 | 79.42 | 3,718,287 | -0.89(-1.10%) |
Aug 13, 2015 | 79.46 | 80.89 | 79.10 | 80.30 | 2,470,631 | +0.87(+1.09%) |
Aug 12, 2015 | 79.96 | 79.96 | 78.01 | 79.44 | 2,280,886 | -1.29(-1.59%) |
Aug 11, 2015 | 79.58 | 80.79 | 79.49 | 80.72 | 2,736,920 | +0.35(+0.43%) |
Aug 10, 2015 | 81.78 | 81.98 | 80.26 | 80.38 | 2,163,617 | -0.52(-0.64%) |
Aug 07, 2015 | 80.51 | 81.12 | 79.70 | 80.89 | 1,861,847 | +0.38(+0.48%) |
Aug 06, 2015 | 81.53 | 81.77 | 80.46 | 80.51 | 1,430,502 | -0.87(-1.07%) |
Aug 05, 2015 | 81.22 | 81.59 | 80.92 | 81.38 | 1,563,526 | +0.73(+0.91%) |
Aug 04, 2015 | 80.03 | 81.15 | 79.70 | 80.64 | 1,069,531 | +0.61(+0.76%) |
Aug 03, 2015 | 79.76 | 80.36 | 79.36 | 80.04 | 1,321,019 | +0.36(+0.45%) |
Jul 31, 2015 | 80.33 | 80.46 | 79.56 | 79.68 | 1,429,307 | -0.38(-0.47%) |
Jul 30, 2015 | 79.66 | 80.29 | 79.23 | 80.05 | 945,282 | -0.08(-0.10%) |
Jul 29, 2015 | 78.66 | 80.33 | 78.66 | 80.13 | 1,337,101 | +1.43(+1.82%) |
Jul 28, 2015 | 77.93 | 78.79 | 77.93 | 78.70 | 1,517,413 | +1.03(+1.32%) |
Jul 27, 2015 | 78.76 | 79.11 | 77.46 | 77.67 | 1,894,629 | -1.37(-1.73%) |
Jul 24, 2015 | 79.76 | 80.02 | 78.83 | 79.04 | 1,008,741 | -0.67(-0.84%) |
Jul 23, 2015 | 80.04 | 80.17 | 79.53 | 79.71 | 855,406 | -0.15(-0.19%) |
Jul 22, 2015 | 79.68 | 80.25 | 79.21 | 79.87 | 966,704 | +0.07(+0.09%) |
Jul 21, 2015 | 79.27 | 80.27 | 78.69 | 79.79 | 1,313,814 | +0.63(+0.80%) |
Jul 20, 2015 | 79.30 | 79.67 | 78.92 | 79.16 | 1,628,532 | -0.13(-0.17%) |
Jul 17, 2015 | 79.79 | 79.82 | 79.15 | 79.29 | 1,506,690 | -0.56(-0.71%) |
Jul 16, 2015 | 80.50 | 80.80 | 79.80 | 79.86 | 2,161,343 | -0.10(-0.12%) |
Jul 15, 2015 | 79.47 | 80.43 | 79.41 | 79.96 | 1,674,067 | +0.20(+0.25%) |
Jul 14, 2015 | 79.83 | 80.14 | 79.18 | 79.76 | 1,430,252 | +0.02(+0.02%) |
Jul 13, 2015 | 78.92 | 79.86 | 78.69 | 79.74 | 1,415,329 | +1.57(+2.01%) |
Jul 10, 2015 | 77.98 | 78.44 | 77.79 | 78.17 | 1,063,606 | +1.07(+1.39%) |
Jul 09, 2015 | 78.06 | 78.30 | 76.94 | 77.09 | 1,452,528 | +0.02(+0.02%) |
Jul 08, 2015 | 77.96 | 78.48 | 77.00 | 77.08 | 2,558,681 | -1.82(-2.31%) |
Jul 07, 2015 | 77.93 | 79.04 | 77.48 | 78.90 | 1,837,604 | +1.17(+1.51%) |
Jul 06, 2015 | 77.67 | 78.35 | 77.34 | 77.73 | 1,542,367 | -0.53(-0.67%) |
Jul 02, 2015 | 78.66 | 78.26 | 78.26 | 78.26 | 1,190,737 | -0.13(-0.17%) |