Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 73.58 | 74.41 | 73.14 | 74.13 | 86,226 | +0.94(+1.28%) |
Sep 29, 2015 | 73.30 | 73.88 | 72.09 | 73.19 | 69,951 | +0.00(+0.00%) |
Sep 28, 2015 | 73.14 | 73.64 | 72.59 | 73.19 | 46,646 | -0.17(-0.23%) |
Sep 25, 2015 | 74.24 | 74.74 | 73.36 | 73.36 | 60,114 | -0.39(-0.52%) |
Sep 24, 2015 | 74.19 | 74.96 | 73.64 | 73.75 | 44,793 | -0.77(-1.04%) |
Sep 23, 2015 | 77.17 | 77.17 | 74.30 | 74.52 | 39,802 | -2.38(-3.09%) |
Sep 22, 2015 | 76.29 | 77.12 | 74.90 | 76.89 | 76,642 | +0.50(+0.65%) |
Sep 21, 2015 | 75.02 | 76.51 | 74.54 | 76.40 | 63,090 | +1.88(+2.52%) |
Sep 18, 2015 | 74.41 | 75.62 | 74.13 | 74.52 | 75,826 | -1.05(-1.39%) |
Sep 17, 2015 | 74.69 | 76.34 | 74.46 | 75.57 | 78,621 | +0.66(+0.88%) |
Sep 16, 2015 | 73.47 | 75.02 | 73.04 | 74.91 | 59,360 | +1.55(+2.11%) |
Sep 15, 2015 | 72.97 | 73.41 | 72.29 | 73.36 | 62,336 | +0.22(+0.30%) |
Sep 14, 2015 | 73.19 | 73.39 | 72.48 | 73.14 | 55,018 | -0.06(-0.08%) |
Sep 11, 2015 | 71.21 | 73.53 | 70.98 | 73.19 | 72,030 | +1.49(+2.08%) |
Sep 10, 2015 | 70.93 | 72.20 | 70.16 | 71.70 | 95,299 | +0.72(+1.01%) |
Sep 09, 2015 | 72.20 | 72.31 | 70.71 | 70.98 | 45,951 | -0.66(-0.93%) |
Sep 08, 2015 | 72.64 | 72.97 | 70.98 | 71.65 | 66,232 | -0.28(-0.38%) |
Sep 04, 2015 | 71.87 | 71.92 | 71.92 | 71.92 | 26,176 | -0.75(-1.03%) |
Sep 03, 2015 | 72.70 | 73.14 | 72.20 | 72.67 | 51,933 | +0.30(+0.42%) |
Sep 02, 2015 | 72.25 | 72.59 | 71.26 | 72.37 | 69,773 | +0.94(+1.31%) |
Sep 01, 2015 | 71.54 | 72.25 | 71.32 | 71.43 | 62,943 | -1.22(-1.67%) |
Aug 31, 2015 | 72.86 | 73.19 | 72.09 | 72.64 | 52,898 | -0.83(-1.13%) |
Aug 28, 2015 | 72.86 | 73.78 | 72.70 | 73.47 | 42,642 | +0.22(+0.30%) |
Aug 27, 2015 | 73.03 | 74.19 | 72.31 | 73.25 | 55,317 | +0.66(+0.91%) |
Aug 26, 2015 | 72.86 | 73.14 | 71.26 | 72.59 | 61,769 | +0.99(+1.39%) |
Aug 25, 2015 | 73.80 | 74.39 | 71.43 | 71.59 | 90,042 | -0.22(-0.31%) |
Aug 24, 2015 | 70.76 | 74.19 | 66.12 | 71.81 | 88,479 | -2.76(-3.70%) |
Aug 21, 2015 | 73.53 | 76.42 | 73.53 | 74.57 | 74,548 | -0.50(-0.66%) |
Aug 20, 2015 | 76.95 | 77.91 | 75.07 | 75.07 | 65,545 | -2.76(-3.55%) |
Aug 19, 2015 | 78.33 | 79.10 | 77.12 | 77.83 | 47,238 | -1.33(-1.67%) |
Aug 18, 2015 | 79.22 | 80.15 | 78.61 | 79.16 | 48,878 | -0.44(-0.56%) |
Aug 17, 2015 | 79.66 | 80.31 | 78.95 | 79.60 | 117,701 | -0.38(-0.48%) |
Aug 14, 2015 | 79.87 | 80.74 | 79.55 | 79.98 | 31,173 | -0.27(-0.34%) |
Aug 13, 2015 | 80.96 | 81.51 | 79.93 | 80.25 | 53,217 | -0.49(-0.61%) |
Aug 12, 2015 | 80.25 | 81.18 | 78.89 | 80.74 | 37,282 | +0.49(+0.61%) |
Aug 11, 2015 | 80.53 | 81.54 | 79.55 | 80.25 | 37,891 | -0.82(-1.01%) |
Aug 10, 2015 | 81.78 | 82.32 | 77.13 | 81.07 | 65,118 | +0.00(+0.00%) |
Aug 07, 2015 | 76.94 | 86.46 | 76.28 | 81.07 | 129,592 | -1.47(-1.78%) |
Aug 06, 2015 | 83.46 | 86.13 | 81.59 | 82.54 | 45,445 | -0.60(-0.72%) |
Aug 05, 2015 | 83.74 | 84.44 | 82.76 | 83.14 | 50,785 | -0.33(-0.39%) |
Aug 04, 2015 | 83.85 | 84.50 | 83.19 | 83.46 | 17,335 | -0.22(-0.26%) |
Aug 03, 2015 | 84.34 | 84.34 | 82.32 | 83.68 | 22,484 | -0.65(-0.77%) |
Jul 31, 2015 | 83.46 | 84.50 | 83.14 | 84.34 | 36,857 | +1.03(+1.24%) |
Jul 30, 2015 | 82.21 | 83.63 | 82.10 | 83.30 | 30,102 | +0.71(+0.86%) |
Jul 29, 2015 | 82.27 | 83.14 | 81.83 | 82.59 | 18,679 | +0.16(+0.20%) |
Jul 28, 2015 | 82.16 | 83.85 | 81.18 | 82.43 | 52,931 | +0.27(+0.33%) |
Jul 27, 2015 | 81.45 | 82.43 | 80.15 | 82.16 | 92,514 | +0.22(+0.27%) |
Jul 24, 2015 | 82.54 | 83.30 | 81.89 | 81.94 | 27,416 | -1.03(-1.25%) |
Jul 23, 2015 | 84.06 | 84.17 | 82.43 | 82.98 | 36,005 | -0.71(-0.85%) |
Jul 22, 2015 | 84.12 | 84.17 | 83.30 | 83.68 | 22,673 | -0.65(-0.77%) |
Jul 21, 2015 | 84.34 | 84.88 | 83.19 | 84.34 | 41,336 | -0.11(-0.13%) |
Jul 20, 2015 | 85.75 | 85.75 | 83.19 | 84.44 | 80,099 | -1.36(-1.59%) |
Jul 17, 2015 | 86.89 | 87.27 | 85.48 | 85.80 | 28,884 | -1.09(-1.25%) |
Jul 16, 2015 | 86.95 | 87.00 | 85.97 | 86.89 | 22,823 | +0.93(+1.08%) |
Jul 15, 2015 | 86.73 | 86.95 | 84.88 | 85.97 | 30,699 | -0.54(-0.63%) |
Jul 14, 2015 | 86.67 | 86.89 | 85.80 | 86.51 | 30,998 | -0.27(-0.31%) |
Jul 13, 2015 | 86.67 | 87.27 | 85.97 | 86.78 | 46,000 | +0.49(+0.57%) |
Jul 10, 2015 | 86.40 | 87.00 | 84.99 | 86.29 | 46,153 | +0.60(+0.70%) |
Jul 09, 2015 | 86.51 | 86.51 | 85.26 | 85.70 | 25,005 | +0.33(+0.38%) |
Jul 08, 2015 | 86.19 | 86.46 | 84.61 | 85.37 | 35,794 | -1.36(-1.57%) |
Jul 07, 2015 | 85.80 | 87.11 | 85.04 | 86.73 | 30,665 | +0.82(+0.95%) |
Jul 06, 2015 | 84.44 | 85.97 | 84.44 | 85.91 | 25,317 | +0.71(+0.83%) |
Jul 02, 2015 | 86.95 | 85.21 | 85.21 | 85.21 | 32,475 | -1.41(-1.63%) |