Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 74.86 | 75.13 | 74.13 | 74.67 | 3,945,444 | +0.42(+0.56%) |
Sep 29, 2015 | 73.57 | 74.38 | 73.33 | 74.25 | 3,457,722 | +0.66(+0.89%) |
Sep 28, 2015 | 74.08 | 74.51 | 73.53 | 73.59 | 3,303,001 | -1.13(-1.51%) |
Sep 25, 2015 | 74.20 | 75.30 | 73.90 | 74.72 | 4,354,097 | +0.95(+1.29%) |
Sep 24, 2015 | 73.53 | 74.10 | 73.05 | 73.77 | 5,056,983 | -0.05(-0.07%) |
Sep 23, 2015 | 74.41 | 74.52 | 73.82 | 73.82 | 4,488,161 | -0.71(-0.95%) |
Sep 22, 2015 | 74.52 | 75.11 | 74.18 | 74.53 | 4,767,282 | -0.86(-1.14%) |
Sep 21, 2015 | 74.52 | 75.45 | 74.33 | 75.39 | 4,024,314 | +1.01(+1.35%) |
Sep 18, 2015 | 75.59 | 75.62 | 74.20 | 74.39 | 6,777,243 | -1.74(-2.29%) |
Sep 17, 2015 | 75.94 | 77.01 | 75.55 | 76.13 | 5,128,044 | +0.41(+0.54%) |
Sep 16, 2015 | 75.62 | 75.89 | 74.86 | 75.72 | 4,278,822 | -0.33(-0.44%) |
Sep 15, 2015 | 74.07 | 76.26 | 73.89 | 76.05 | 6,882,005 | +2.66(+3.62%) |
Sep 14, 2015 | 73.58 | 73.68 | 73.02 | 73.40 | 2,363,363 | -0.13(-0.17%) |
Sep 11, 2015 | 72.99 | 73.53 | 72.77 | 73.52 | 2,814,042 | +0.27(+0.37%) |
Sep 10, 2015 | 73.43 | 73.80 | 72.99 | 73.25 | 3,870,389 | -0.17(-0.24%) |
Sep 09, 2015 | 74.64 | 74.79 | 73.30 | 73.43 | 3,665,526 | -0.67(-0.90%) |
Sep 08, 2015 | 73.26 | 74.13 | 72.89 | 74.09 | 3,777,350 | +1.99(+2.76%) |
Sep 04, 2015 | 72.02 | 72.10 | 72.10 | 72.10 | 4,406,708 | -1.11(-1.52%) |
Sep 03, 2015 | 73.53 | 73.73 | 72.95 | 73.21 | 4,388,455 | +0.05(+0.06%) |
Sep 02, 2015 | 72.85 | 73.18 | 72.01 | 73.17 | 4,730,449 | +1.14(+1.59%) |
Sep 01, 2015 | 72.49 | 73.21 | 71.72 | 72.03 | 6,831,624 | -1.85(-2.51%) |
Aug 31, 2015 | 74.36 | 74.37 | 73.77 | 73.88 | 3,822,773 | -0.75(-1.00%) |
Aug 28, 2015 | 74.62 | 74.97 | 74.06 | 74.63 | 3,672,391 | -0.39(-0.51%) |
Aug 27, 2015 | 73.76 | 75.08 | 73.69 | 75.01 | 6,264,823 | +1.91(+2.61%) |
Aug 26, 2015 | 72.34 | 73.21 | 70.85 | 73.11 | 7,780,922 | +1.64(+2.30%) |
Aug 25, 2015 | 73.80 | 74.08 | 71.43 | 71.47 | 7,959,069 | -0.79(-1.10%) |
Aug 24, 2015 | 71.66 | 73.73 | 71.12 | 72.26 | 10,480,818 | -2.75(-3.66%) |
Aug 21, 2015 | 75.78 | 76.32 | 74.69 | 75.01 | 8,679,304 | -1.45(-1.89%) |
Aug 20, 2015 | 76.70 | 77.14 | 76.45 | 76.45 | 4,995,367 | -0.95(-1.23%) |
Aug 19, 2015 | 77.44 | 77.93 | 76.95 | 77.41 | 2,802,032 | -0.34(-0.44%) |
Aug 18, 2015 | 77.91 | 77.91 | 77.43 | 77.75 | 2,751,688 | -0.11(-0.14%) |
Aug 17, 2015 | 77.35 | 77.87 | 76.82 | 77.85 | 2,883,689 | +0.13(+0.17%) |
Aug 14, 2015 | 76.97 | 77.75 | 76.70 | 77.72 | 3,012,289 | +0.67(+0.87%) |
Aug 13, 2015 | 77.13 | 77.47 | 76.79 | 77.05 | 2,418,623 | -0.19(-0.24%) |
Aug 12, 2015 | 77.04 | 77.46 | 76.28 | 77.24 | 5,149,871 | -0.13(-0.17%) |
Aug 11, 2015 | 77.10 | 77.73 | 77.04 | 77.37 | 4,612,833 | -0.33(-0.43%) |
Aug 10, 2015 | 77.20 | 77.73 | 77.20 | 77.70 | 3,580,546 | +0.97(+1.26%) |
Aug 07, 2015 | 76.87 | 76.92 | 76.25 | 76.73 | 3,970,783 | -0.22(-0.28%) |
Aug 06, 2015 | 77.46 | 77.54 | 76.77 | 76.95 | 2,719,130 | -0.38(-0.50%) |
Aug 05, 2015 | 77.41 | 78.17 | 77.33 | 77.33 | 4,255,378 | +0.23(+0.29%) |
Aug 04, 2015 | 77.31 | 77.46 | 76.80 | 77.10 | 3,234,641 | -0.08(-0.11%) |
Aug 03, 2015 | 76.99 | 77.49 | 76.55 | 77.19 | 3,669,944 | +0.29(+0.38%) |
Jul 31, 2015 | 76.56 | 77.19 | 76.30 | 76.89 | 5,621,497 | +0.72(+0.95%) |
Jul 30, 2015 | 75.42 | 76.28 | 75.32 | 76.17 | 3,821,926 | +0.38(+0.51%) |
Jul 29, 2015 | 75.39 | 76.59 | 75.28 | 75.79 | 7,406,365 | +0.71(+0.95%) |
Jul 28, 2015 | 73.54 | 75.47 | 73.49 | 75.08 | 10,107,659 | +3.62(+5.07%) |
Jul 27, 2015 | 70.99 | 71.54 | 70.73 | 71.45 | 4,829,721 | +0.28(+0.39%) |
Jul 24, 2015 | 72.17 | 72.17 | 71.00 | 71.18 | 3,939,949 | -1.02(-1.42%) |
Jul 23, 2015 | 73.35 | 73.35 | 71.98 | 72.20 | 2,583,067 | -0.84(-1.15%) |
Jul 22, 2015 | 73.94 | 74.09 | 72.74 | 73.04 | 3,582,318 | -0.55(-0.75%) |
Jul 21, 2015 | 73.34 | 74.10 | 73.29 | 73.59 | 2,900,487 | +0.28(+0.38%) |
Jul 20, 2015 | 73.32 | 73.52 | 73.09 | 73.31 | 2,365,510 | -0.01(-0.01%) |
Jul 17, 2015 | 72.99 | 73.71 | 72.91 | 73.32 | 3,532,197 | +0.09(+0.12%) |
Jul 16, 2015 | 73.52 | 73.60 | 73.14 | 73.23 | 2,061,242 | +0.23(+0.31%) |
Jul 15, 2015 | 73.55 | 73.59 | 72.86 | 73.00 | 2,786,071 | -0.52(-0.71%) |
Jul 14, 2015 | 73.54 | 73.70 | 73.07 | 73.52 | 3,221,647 | +0.08(+0.11%) |
Jul 13, 2015 | 73.33 | 73.57 | 72.91 | 73.44 | 3,314,505 | +0.60(+0.82%) |
Jul 10, 2015 | 72.87 | 73.11 | 72.59 | 72.84 | 2,598,035 | +0.91(+1.26%) |
Jul 09, 2015 | 72.55 | 72.73 | 71.91 | 71.93 | 2,718,266 | +0.20(+0.27%) |
Jul 08, 2015 | 72.73 | 72.80 | 71.57 | 71.73 | 3,703,775 | -1.51(-2.06%) |
Jul 07, 2015 | 72.84 | 73.26 | 72.19 | 73.24 | 4,999,854 | +0.63(+0.87%) |
Jul 06, 2015 | 72.55 | 73.18 | 72.23 | 72.61 | 3,622,245 | -0.41(-0.56%) |
Jul 02, 2015 | 73.03 | 73.02 | 73.02 | 73.02 | 2,444,081 | +0.20(+0.27%) |