Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 74.76 | 75.71 | 74.63 | 75.59 | 5,508,545 | +1.73(+2.35%) |
Sep 29, 2015 | 73.42 | 74.32 | 73.21 | 73.86 | 4,324,985 | +0.74(+1.02%) |
Sep 28, 2015 | 74.11 | 74.55 | 73.10 | 73.12 | 5,465,020 | -1.54(-2.06%) |
Sep 25, 2015 | 75.65 | 75.67 | 74.27 | 74.66 | 4,883,545 | -0.08(-0.11%) |
Sep 24, 2015 | 74.76 | 75.00 | 73.24 | 74.74 | 6,984,016 | -0.77(-1.03%) |
Sep 23, 2015 | 76.81 | 77.00 | 75.14 | 75.51 | 7,160,060 | -1.16(-1.51%) |
Sep 22, 2015 | 76.86 | 76.96 | 76.01 | 76.67 | 5,739,025 | -1.36(-1.74%) |
Sep 21, 2015 | 78.38 | 78.70 | 77.59 | 78.03 | 3,361,345 | -0.24(-0.31%) |
Sep 18, 2015 | 79.26 | 79.32 | 78.03 | 78.27 | 6,138,898 | -1.99(-2.48%) |
Sep 17, 2015 | 80.57 | 81.66 | 80.08 | 80.25 | 3,383,878 | -0.34(-0.43%) |
Sep 16, 2015 | 80.38 | 80.73 | 80.13 | 80.60 | 4,063,926 | +0.51(+0.64%) |
Sep 15, 2015 | 79.54 | 80.42 | 79.26 | 80.09 | 3,755,380 | +0.88(+1.11%) |
Sep 14, 2015 | 79.84 | 79.84 | 78.98 | 79.21 | 3,137,260 | -0.32(-0.40%) |
Sep 11, 2015 | 79.41 | 79.54 | 78.58 | 79.53 | 3,203,040 | +0.06(+0.07%) |
Sep 10, 2015 | 78.81 | 79.95 | 78.44 | 79.47 | 4,414,317 | +0.55(+0.70%) |
Sep 09, 2015 | 80.18 | 80.64 | 78.74 | 78.92 | 4,125,615 | -0.76(-0.95%) |
Sep 08, 2015 | 78.88 | 79.69 | 78.55 | 79.68 | 4,653,564 | +2.57(+3.33%) |
Sep 04, 2015 | 77.68 | 77.11 | 77.11 | 77.11 | 4,576,835 | -1.58(-2.01%) |
Sep 03, 2015 | 78.65 | 79.55 | 78.53 | 78.69 | 3,913,691 | +0.45(+0.57%) |
Sep 02, 2015 | 77.46 | 78.24 | 77.04 | 78.24 | 4,784,078 | +1.64(+2.14%) |
Sep 01, 2015 | 77.42 | 77.79 | 76.17 | 76.61 | 5,355,372 | -2.64(-3.33%) |
Aug 31, 2015 | 79.52 | 80.13 | 79.11 | 79.25 | 5,313,481 | -0.60(-0.75%) |
Aug 28, 2015 | 79.45 | 80.03 | 79.12 | 79.85 | 4,329,563 | +0.10(+0.13%) |
Aug 27, 2015 | 79.14 | 80.23 | 78.53 | 79.74 | 6,307,398 | +1.64(+2.11%) |
Aug 26, 2015 | 76.85 | 78.14 | 75.92 | 78.10 | 6,594,347 | +3.11(+4.15%) |
Aug 25, 2015 | 78.51 | 78.66 | 74.90 | 74.98 | 7,622,810 | -1.08(-1.42%) |
Aug 24, 2015 | 73.71 | 78.62 | 69.45 | 76.06 | 9,632,488 | -2.87(-3.64%) |
Aug 21, 2015 | 81.32 | 81.47 | 78.91 | 78.94 | 9,214,662 | -3.00(-3.66%) |
Aug 20, 2015 | 83.10 | 83.27 | 81.91 | 81.94 | 5,008,009 | -1.92(-2.28%) |
Aug 19, 2015 | 84.22 | 84.61 | 83.66 | 83.85 | 3,118,479 | -0.93(-1.10%) |
Aug 18, 2015 | 84.44 | 85.15 | 84.28 | 84.79 | 4,293,903 | +0.36(+0.42%) |
Aug 17, 2015 | 83.86 | 84.49 | 83.18 | 84.43 | 2,872,666 | +0.16(+0.19%) |
Aug 14, 2015 | 83.94 | 84.37 | 83.76 | 84.27 | 1,985,156 | +0.44(+0.53%) |
Aug 13, 2015 | 83.40 | 84.13 | 83.11 | 83.83 | 2,608,612 | -0.02(-0.02%) |
Aug 12, 2015 | 83.64 | 84.03 | 82.33 | 83.84 | 4,629,040 | +0.14(+0.16%) |
Aug 11, 2015 | 84.30 | 84.57 | 83.02 | 83.71 | 4,071,429 | -1.53(-1.80%) |
Aug 10, 2015 | 84.57 | 85.33 | 84.47 | 85.24 | 2,789,279 | +1.46(+1.74%) |
Aug 07, 2015 | 83.94 | 84.16 | 83.41 | 83.78 | 2,293,318 | -0.26(-0.31%) |
Aug 06, 2015 | 84.05 | 84.44 | 83.73 | 84.04 | 2,675,064 | +0.05(+0.06%) |
Aug 05, 2015 | 83.81 | 84.42 | 83.61 | 83.99 | 2,462,248 | +0.88(+1.06%) |
Aug 04, 2015 | 83.19 | 83.73 | 82.69 | 83.11 | 3,619,188 | -0.06(-0.08%) |
Aug 03, 2015 | 83.43 | 83.43 | 82.54 | 83.18 | 2,955,756 | -0.28(-0.33%) |
Jul 31, 2015 | 84.02 | 84.14 | 83.36 | 83.45 | 2,491,184 | -0.26(-0.31%) |
Jul 30, 2015 | 83.43 | 84.03 | 83.11 | 83.72 | 2,784,884 | -0.13(-0.15%) |
Jul 29, 2015 | 82.78 | 84.08 | 82.58 | 83.84 | 3,238,784 | +1.06(+1.29%) |
Jul 28, 2015 | 81.59 | 83.03 | 81.27 | 82.78 | 4,945,491 | +2.03(+2.52%) |
Jul 27, 2015 | 81.03 | 81.07 | 80.52 | 80.74 | 4,142,754 | -0.90(-1.10%) |
Jul 24, 2015 | 82.75 | 83.03 | 81.27 | 81.64 | 3,528,792 | -1.23(-1.49%) |
Jul 23, 2015 | 83.24 | 83.78 | 82.79 | 82.87 | 2,982,497 | -0.33(-0.40%) |
Jul 22, 2015 | 83.70 | 83.83 | 83.03 | 83.21 | 3,937,053 | -0.52(-0.63%) |
Jul 21, 2015 | 84.22 | 84.53 | 83.56 | 83.73 | 4,688,056 | -0.77(-0.91%) |
Jul 20, 2015 | 83.97 | 84.84 | 83.83 | 84.50 | 5,692,993 | +0.66(+0.79%) |
Jul 17, 2015 | 83.35 | 84.70 | 82.83 | 83.84 | 6,850,931 | +1.56(+1.90%) |
Jul 16, 2015 | 83.33 | 83.33 | 81.85 | 82.28 | 5,822,081 | -0.21(-0.26%) |
Jul 15, 2015 | 82.68 | 82.98 | 82.27 | 82.49 | 3,443,113 | -0.19(-0.23%) |
Jul 14, 2015 | 82.40 | 82.94 | 82.14 | 82.68 | 1,816,661 | +0.25(+0.30%) |
Jul 13, 2015 | 82.09 | 82.52 | 81.92 | 82.44 | 2,024,862 | +1.08(+1.33%) |
Jul 10, 2015 | 81.02 | 81.56 | 80.70 | 81.36 | 3,240,657 | +0.98(+1.22%) |
Jul 09, 2015 | 81.28 | 81.60 | 80.35 | 80.38 | 3,424,815 | +0.17(+0.21%) |
Jul 08, 2015 | 81.03 | 81.34 | 80.04 | 80.21 | 2,953,398 | -1.49(-1.82%) |
Jul 07, 2015 | 81.36 | 81.81 | 80.28 | 81.70 | 2,977,407 | +0.37(+0.45%) |
Jul 06, 2015 | 80.63 | 81.79 | 80.52 | 81.33 | 2,847,957 | -0.10(-0.13%) |
Jul 02, 2015 | 81.94 | 81.44 | 81.44 | 81.44 | 2,257,131 | -0.26(-0.32%) |