Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 74.76 | 75.03 | 73.54 | 74.14 | 13,812,011 | +0.25(+0.33%) |
Sep 29, 2015 | 73.26 | 74.53 | 72.93 | 73.90 | 14,504,393 | +1.33(+1.83%) |
Sep 28, 2015 | 72.04 | 73.13 | 71.40 | 72.57 | 18,045,550 | +0.29(+0.41%) |
Sep 25, 2015 | 73.81 | 73.96 | 72.08 | 72.28 | 13,590,875 | -1.18(-1.60%) |
Sep 24, 2015 | 73.48 | 73.82 | 72.89 | 73.45 | 9,326,554 | -0.41(-0.55%) |
Sep 23, 2015 | 74.03 | 74.42 | 73.51 | 73.86 | 7,061,084 | -0.20(-0.27%) |
Sep 22, 2015 | 73.28 | 74.21 | 72.98 | 74.05 | 13,369,597 | +0.09(+0.12%) |
Sep 21, 2015 | 74.56 | 75.13 | 73.36 | 73.97 | 8,880,738 | -0.21(-0.28%) |
Sep 18, 2015 | 74.72 | 75.23 | 74.06 | 74.17 | 17,892,844 | -1.15(-1.53%) |
Sep 17, 2015 | 75.08 | 76.40 | 74.91 | 75.33 | 10,397,467 | +0.18(+0.24%) |
Sep 16, 2015 | 75.05 | 75.31 | 74.52 | 75.14 | 7,089,112 | +0.17(+0.22%) |
Sep 15, 2015 | 74.49 | 75.25 | 74.01 | 74.98 | 8,851,872 | +0.86(+1.16%) |
Sep 14, 2015 | 73.78 | 74.59 | 73.47 | 74.12 | 10,007,740 | +0.31(+0.42%) |
Sep 11, 2015 | 73.42 | 73.86 | 72.91 | 73.81 | 9,293,615 | +0.17(+0.23%) |
Sep 10, 2015 | 73.16 | 74.25 | 72.76 | 73.64 | 10,524,202 | +0.40(+0.54%) |
Sep 09, 2015 | 75.44 | 75.58 | 73.09 | 73.24 | 9,297,672 | -1.37(-1.83%) |
Sep 08, 2015 | 73.94 | 74.64 | 73.47 | 74.61 | 14,345,565 | +2.09(+2.88%) |
Sep 04, 2015 | 72.74 | 72.52 | 72.52 | 72.52 | 13,845,752 | -1.06(-1.44%) |
Sep 03, 2015 | 74.39 | 74.73 | 73.28 | 73.58 | 11,364,998 | -0.56(-0.76%) |
Sep 02, 2015 | 74.00 | 74.24 | 73.47 | 74.14 | 14,501,178 | +1.00(+1.37%) |
Sep 01, 2015 | 73.30 | 73.78 | 72.64 | 73.14 | 18,372,670 | -1.50(-2.01%) |
Aug 31, 2015 | 75.36 | 75.59 | 74.32 | 74.64 | 11,436,282 | -0.95(-1.25%) |
Aug 28, 2015 | 76.19 | 76.48 | 74.96 | 75.59 | 11,583,824 | -0.83(-1.09%) |
Aug 27, 2015 | 76.33 | 76.56 | 74.94 | 76.42 | 14,015,003 | +0.88(+1.17%) |
Aug 26, 2015 | 73.79 | 75.63 | 72.64 | 75.54 | 18,556,414 | +3.48(+4.83%) |
Aug 25, 2015 | 76.00 | 76.01 | 71.80 | 72.06 | 19,730,526 | -1.66(-2.25%) |
Aug 24, 2015 | 72.34 | 75.62 | 64.96 | 73.72 | 32,276,200 | -2.18(-2.87%) |
Aug 21, 2015 | 77.22 | 78.25 | 75.86 | 75.90 | 20,323,332 | -1.97(-2.53%) |
Aug 20, 2015 | 77.99 | 78.92 | 77.87 | 77.87 | 13,472,264 | -0.41(-0.52%) |
Aug 19, 2015 | 78.17 | 78.81 | 77.86 | 78.28 | 9,695,882 | -0.05(-0.06%) |
Aug 18, 2015 | 78.22 | 78.57 | 78.05 | 78.32 | 9,666,024 | -0.39(-0.50%) |
Aug 17, 2015 | 77.59 | 78.73 | 77.29 | 78.72 | 8,756,343 | +0.84(+1.07%) |
Aug 14, 2015 | 77.50 | 77.89 | 77.14 | 77.88 | 6,568,466 | +0.26(+0.34%) |
Aug 13, 2015 | 77.83 | 78.02 | 77.36 | 77.62 | 6,404,359 | -0.18(-0.23%) |
Aug 12, 2015 | 77.56 | 77.82 | 76.78 | 77.80 | 9,651,643 | -0.24(-0.30%) |
Aug 11, 2015 | 78.07 | 78.30 | 77.85 | 78.04 | 8,478,008 | -0.61(-0.78%) |
Aug 10, 2015 | 78.48 | 78.87 | 78.39 | 78.66 | 7,781,470 | +0.74(+0.95%) |
Aug 07, 2015 | 78.05 | 78.09 | 77.37 | 77.91 | 7,647,555 | -0.17(-0.22%) |
Aug 06, 2015 | 79.21 | 79.29 | 78.04 | 78.09 | 8,865,614 | -1.14(-1.44%) |
Aug 05, 2015 | 79.27 | 79.61 | 79.10 | 79.23 | 5,798,706 | +0.57(+0.72%) |
Aug 04, 2015 | 79.14 | 79.21 | 78.54 | 78.66 | 7,618,990 | -0.17(-0.22%) |
Aug 03, 2015 | 78.82 | 78.99 | 78.21 | 78.84 | 7,830,433 | -0.15(-0.19%) |
Jul 31, 2015 | 79.09 | 79.59 | 78.79 | 78.99 | 7,887,289 | +0.29(+0.37%) |
Jul 30, 2015 | 78.66 | 78.82 | 78.33 | 78.69 | 6,999,940 | +0.09(+0.11%) |
Jul 29, 2015 | 78.24 | 78.86 | 78.07 | 78.61 | 9,963,736 | +0.56(+0.72%) |
Jul 28, 2015 | 77.95 | 78.21 | 77.58 | 78.05 | 9,841,912 | +0.58(+0.75%) |
Jul 27, 2015 | 78.01 | 78.02 | 77.18 | 77.47 | 11,080,728 | -0.69(-0.88%) |
Jul 24, 2015 | 78.62 | 78.78 | 78.07 | 78.15 | 8,277,235 | -0.83(-1.05%) |
Jul 23, 2015 | 79.21 | 79.29 | 78.82 | 78.98 | 6,363,557 | +0.02(+0.02%) |
Jul 22, 2015 | 79.14 | 79.38 | 78.61 | 78.96 | 8,527,516 | -0.13(-0.16%) |
Jul 21, 2015 | 79.29 | 79.46 | 78.88 | 79.09 | 7,474,168 | -0.02(-0.03%) |
Jul 20, 2015 | 79.21 | 79.33 | 78.90 | 79.11 | 6,361,429 | +0.23(+0.29%) |
Jul 17, 2015 | 79.52 | 79.54 | 78.79 | 78.88 | 10,218,363 | -0.81(-1.02%) |
Jul 16, 2015 | 79.57 | 79.89 | 79.44 | 79.70 | 7,326,733 | +0.54(+0.69%) |
Jul 15, 2015 | 78.63 | 79.56 | 78.53 | 79.15 | 10,137,346 | +0.50(+0.64%) |
Jul 14, 2015 | 78.24 | 78.73 | 77.68 | 78.65 | 12,547,025 | -0.39(-0.49%) |
Jul 13, 2015 | 78.86 | 79.20 | 78.72 | 79.03 | 8,862,418 | +0.58(+0.74%) |
Jul 10, 2015 | 78.65 | 78.73 | 78.10 | 78.45 | 8,841,950 | +0.89(+1.15%) |
Jul 09, 2015 | 78.07 | 78.44 | 77.56 | 77.56 | 9,282,291 | +0.50(+0.64%) |
Jul 08, 2015 | 77.58 | 77.71 | 77.00 | 77.06 | 8,684,939 | -0.91(-1.16%) |
Jul 07, 2015 | 77.74 | 78.02 | 76.87 | 77.97 | 9,036,295 | +0.57(+0.73%) |
Jul 06, 2015 | 77.02 | 77.64 | 76.17 | 77.40 | 8,649,559 | -0.19(-0.24%) |
Jul 02, 2015 | 77.91 | 77.59 | 77.59 | 77.59 | 7,728,809 | -0.02(-0.03%) |