Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 71.50 | 72.42 | 71.17 | 72.35 | 3,195,995 | +1.75(+2.48%) |
Sep 29, 2015 | 69.34 | 70.72 | 69.09 | 70.60 | 2,610,766 | +1.38(+1.99%) |
Sep 28, 2015 | 70.67 | 71.35 | 69.16 | 69.22 | 2,965,124 | -2.31(-3.23%) |
Sep 25, 2015 | 71.47 | 72.53 | 70.98 | 71.53 | 2,266,640 | +1.10(+1.57%) |
Sep 24, 2015 | 69.74 | 70.58 | 69.10 | 70.43 | 1,920,469 | +0.17(+0.24%) |
Sep 23, 2015 | 69.49 | 70.32 | 69.25 | 70.26 | 2,142,638 | +0.90(+1.29%) |
Sep 22, 2015 | 69.45 | 69.82 | 69.07 | 69.36 | 1,337,329 | -1.04(-1.48%) |
Sep 21, 2015 | 70.12 | 70.75 | 69.90 | 70.40 | 2,053,904 | +0.78(+1.12%) |
Sep 18, 2015 | 70.15 | 70.83 | 69.52 | 69.62 | 2,790,940 | -1.09(-1.55%) |
Sep 17, 2015 | 70.03 | 71.61 | 69.82 | 70.72 | 2,269,324 | +0.67(+0.96%) |
Sep 16, 2015 | 69.41 | 70.32 | 69.28 | 70.04 | 1,438,556 | +0.64(+0.92%) |
Sep 15, 2015 | 68.44 | 69.70 | 68.21 | 69.41 | 1,627,698 | +0.91(+1.34%) |
Sep 14, 2015 | 68.90 | 68.92 | 67.80 | 68.49 | 1,401,752 | -0.04(-0.05%) |
Sep 11, 2015 | 67.99 | 68.55 | 67.61 | 68.53 | 2,071,822 | +0.37(+0.54%) |
Sep 10, 2015 | 68.37 | 68.87 | 67.88 | 68.16 | 2,320,451 | -0.40(-0.59%) |
Sep 09, 2015 | 70.28 | 70.43 | 68.43 | 68.56 | 2,233,542 | -1.07(-1.53%) |
Sep 08, 2015 | 70.28 | 70.40 | 69.04 | 69.63 | 2,517,279 | +0.27(+0.39%) |
Sep 04, 2015 | 70.50 | 69.36 | 69.36 | 69.36 | 2,280,406 | -1.72(-2.42%) |
Sep 03, 2015 | 70.60 | 71.47 | 70.60 | 71.08 | 2,820,589 | +0.48(+0.67%) |
Sep 02, 2015 | 70.02 | 70.61 | 69.65 | 70.61 | 1,569,936 | +1.35(+1.96%) |
Sep 01, 2015 | 70.21 | 70.44 | 68.93 | 69.25 | 3,212,322 | -2.28(-3.18%) |
Aug 31, 2015 | 71.84 | 72.09 | 71.29 | 71.53 | 1,898,140 | -0.52(-0.72%) |
Aug 28, 2015 | 71.56 | 72.08 | 71.33 | 72.05 | 2,128,831 | +0.25(+0.35%) |
Aug 27, 2015 | 70.88 | 72.14 | 70.49 | 71.80 | 2,697,466 | +1.71(+2.44%) |
Aug 26, 2015 | 69.30 | 70.28 | 68.33 | 70.09 | 2,929,223 | +2.39(+3.53%) |
Aug 25, 2015 | 70.21 | 70.47 | 67.63 | 67.70 | 4,249,314 | -0.74(-1.08%) |
Aug 24, 2015 | 67.64 | 69.96 | 65.86 | 68.44 | 6,302,230 | -2.92(-4.10%) |
Aug 21, 2015 | 72.86 | 73.28 | 71.31 | 71.37 | 3,360,670 | -2.10(-2.86%) |
Aug 20, 2015 | 74.20 | 74.39 | 73.40 | 73.47 | 2,491,654 | -1.11(-1.49%) |
Aug 19, 2015 | 74.64 | 75.52 | 74.24 | 74.58 | 3,019,657 | -0.36(-0.48%) |
Aug 18, 2015 | 74.36 | 76.19 | 73.84 | 74.93 | 6,972,985 | +0.91(+1.23%) |
Aug 17, 2015 | 77.64 | 78.67 | 73.94 | 74.02 | 12,396,779 | -5.38(-6.78%) |
Aug 14, 2015 | 79.76 | 79.98 | 78.86 | 79.40 | 3,718,998 | -0.88(-1.10%) |
Aug 13, 2015 | 79.45 | 80.88 | 79.08 | 80.29 | 2,471,103 | +0.87(+1.09%) |
Aug 12, 2015 | 79.95 | 79.95 | 78.00 | 79.42 | 2,281,322 | -1.29(-1.59%) |
Aug 11, 2015 | 79.56 | 80.77 | 79.47 | 80.71 | 2,737,443 | +0.35(+0.43%) |
Aug 10, 2015 | 81.76 | 81.96 | 80.24 | 80.36 | 2,164,031 | -0.52(-0.64%) |
Aug 07, 2015 | 80.49 | 81.10 | 79.69 | 80.88 | 1,862,203 | +0.38(+0.48%) |
Aug 06, 2015 | 81.51 | 81.76 | 80.45 | 80.49 | 1,430,776 | -0.87(-1.07%) |
Aug 05, 2015 | 81.20 | 81.57 | 80.91 | 81.36 | 1,563,825 | +0.73(+0.91%) |
Aug 04, 2015 | 80.01 | 81.14 | 79.68 | 80.63 | 1,069,736 | +0.61(+0.76%) |
Aug 03, 2015 | 79.74 | 80.34 | 79.35 | 80.02 | 1,321,271 | +0.36(+0.45%) |
Jul 31, 2015 | 80.32 | 80.44 | 79.55 | 79.66 | 1,429,580 | -0.38(-0.47%) |
Jul 30, 2015 | 79.64 | 80.28 | 79.22 | 80.04 | 945,462 | -0.08(-0.10%) |
Jul 29, 2015 | 78.64 | 80.32 | 78.64 | 80.12 | 1,337,357 | +1.43(+1.82%) |
Jul 28, 2015 | 77.91 | 78.78 | 77.91 | 78.69 | 1,517,703 | +1.03(+1.32%) |
Jul 27, 2015 | 78.74 | 79.09 | 77.45 | 77.66 | 1,894,992 | -1.37(-1.73%) |
Jul 24, 2015 | 79.74 | 80.00 | 78.81 | 79.03 | 1,008,934 | -0.67(-0.84%) |
Jul 23, 2015 | 80.03 | 80.15 | 79.52 | 79.70 | 855,569 | -0.15(-0.19%) |
Jul 22, 2015 | 79.66 | 80.23 | 79.19 | 79.85 | 966,889 | +0.07(+0.09%) |
Jul 21, 2015 | 79.25 | 80.25 | 78.68 | 79.78 | 1,314,065 | +0.63(+0.80%) |
Jul 20, 2015 | 79.29 | 79.65 | 78.90 | 79.14 | 1,628,844 | -0.13(-0.17%) |
Jul 17, 2015 | 79.78 | 79.81 | 79.14 | 79.28 | 1,506,978 | -0.56(-0.71%) |
Jul 16, 2015 | 80.49 | 80.79 | 79.79 | 79.84 | 2,161,757 | -0.10(-0.12%) |
Jul 15, 2015 | 79.46 | 80.41 | 79.39 | 79.94 | 1,674,387 | +0.20(+0.25%) |
Jul 14, 2015 | 79.81 | 80.13 | 79.16 | 79.74 | 1,430,525 | +0.02(+0.02%) |
Jul 13, 2015 | 78.90 | 79.84 | 78.67 | 79.73 | 1,415,600 | +1.57(+2.01%) |
Jul 10, 2015 | 77.96 | 78.43 | 77.78 | 78.15 | 1,063,810 | +1.07(+1.39%) |
Jul 09, 2015 | 78.04 | 78.29 | 76.93 | 77.08 | 1,452,805 | +0.02(+0.02%) |
Jul 08, 2015 | 77.95 | 78.46 | 76.98 | 77.06 | 2,559,170 | -1.82(-2.31%) |
Jul 07, 2015 | 77.92 | 79.03 | 77.46 | 78.88 | 1,837,956 | +1.17(+1.51%) |
Jul 06, 2015 | 77.66 | 78.34 | 77.33 | 77.71 | 1,542,662 | -0.53(-0.67%) |
Jul 02, 2015 | 78.64 | 78.24 | 78.24 | 78.24 | 1,190,964 | -0.13(-0.17%) |