Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 68.68 | 69.16 | 68.35 | 69.06 | 2,200,720 | +1.56(+2.31%) |
Sep 29, 2015 | 68.00 | 68.40 | 67.10 | 67.50 | 1,344,707 | -0.46(-0.68%) |
Sep 28, 2015 | 70.07 | 70.91 | 67.75 | 67.96 | 1,897,936 | -2.59(-3.67%) |
Sep 25, 2015 | 69.72 | 71.65 | 69.47 | 70.55 | 2,835,650 | +1.16(+1.67%) |
Sep 24, 2015 | 70.28 | 70.40 | 69.02 | 69.39 | 1,705,277 | -1.15(-1.63%) |
Sep 23, 2015 | 70.29 | 70.79 | 70.06 | 70.54 | 1,762,370 | -0.07(-0.10%) |
Sep 22, 2015 | 71.44 | 71.55 | 70.11 | 70.61 | 1,794,181 | -1.48(-2.05%) |
Sep 21, 2015 | 72.32 | 72.60 | 71.72 | 72.09 | 1,729,419 | +0.14(+0.19%) |
Sep 18, 2015 | 73.75 | 74.27 | 71.79 | 71.95 | 3,906,019 | -2.69(-3.60%) |
Sep 17, 2015 | 74.88 | 75.40 | 74.07 | 74.64 | 1,704,993 | -0.18(-0.24%) |
Sep 16, 2015 | 74.17 | 75.02 | 74.12 | 74.82 | 1,381,120 | -0.38(-0.51%) |
Sep 15, 2015 | 74.60 | 75.37 | 74.21 | 75.20 | 1,077,527 | +0.62(+0.83%) |
Sep 14, 2015 | 74.45 | 74.76 | 73.85 | 74.58 | 1,010,789 | -0.09(-0.12%) |
Sep 11, 2015 | 74.32 | 75.32 | 73.94 | 74.67 | 1,372,319 | +0.12(+0.16%) |
Sep 10, 2015 | 73.28 | 75.03 | 73.19 | 74.55 | 1,410,940 | +1.20(+1.64%) |
Sep 09, 2015 | 74.88 | 75.25 | 73.13 | 73.35 | 1,276,175 | -0.93(-1.25%) |
Sep 08, 2015 | 73.75 | 74.35 | 73.06 | 74.28 | 1,417,619 | +1.70(+2.34%) |
Sep 04, 2015 | 71.71 | 72.58 | 72.58 | 72.58 | 1,607,100 | -0.68(-0.93%) |
Sep 03, 2015 | 71.86 | 74.71 | 71.54 | 73.26 | 2,381,659 | +1.99(+2.79%) |
Sep 02, 2015 | 71.35 | 71.63 | 69.67 | 71.27 | 1,673,412 | +0.84(+1.19%) |
Sep 01, 2015 | 69.75 | 71.43 | 69.67 | 70.43 | 2,411,225 | -0.88(-1.23%) |
Aug 31, 2015 | 71.66 | 71.81 | 70.87 | 71.31 | 1,767,877 | -0.59(-0.82%) |
Aug 28, 2015 | 70.59 | 71.97 | 70.20 | 71.90 | 2,371,900 | +1.40(+1.99%) |
Aug 27, 2015 | 69.09 | 70.89 | 68.53 | 70.50 | 2,084,185 | +2.33(+3.42%) |
Aug 26, 2015 | 67.07 | 68.30 | 65.33 | 68.17 | 2,242,353 | +2.54(+3.87%) |
Aug 25, 2015 | 68.24 | 68.99 | 65.59 | 65.63 | 3,113,591 | -0.89(-1.34%) |
Aug 24, 2015 | 65.01 | 68.22 | 63.14 | 66.52 | 3,784,669 | -1.52(-2.23%) |
Aug 21, 2015 | 69.19 | 70.00 | 67.91 | 68.04 | 2,310,837 | -1.74(-2.49%) |
Aug 20, 2015 | 72.30 | 72.57 | 69.77 | 69.78 | 2,107,072 | -3.28(-4.49%) |
Aug 19, 2015 | 73.78 | 73.90 | 72.29 | 73.06 | 881,900 | -0.79(-1.07%) |
Aug 18, 2015 | 73.96 | 74.19 | 73.23 | 73.85 | 1,222,032 | +0.28(+0.38%) |
Aug 17, 2015 | 73.01 | 73.60 | 72.32 | 73.57 | 1,027,195 | +0.20(+0.27%) |
Aug 14, 2015 | 73.38 | 73.84 | 72.73 | 73.37 | 1,328,653 | -0.47(-0.64%) |
Aug 13, 2015 | 73.82 | 74.50 | 73.47 | 73.84 | 1,129,548 | -0.08(-0.11%) |
Aug 12, 2015 | 72.61 | 74.19 | 71.76 | 73.92 | 1,429,347 | +0.96(+1.32%) |
Aug 11, 2015 | 74.69 | 74.69 | 72.43 | 72.96 | 1,969,194 | -2.05(-2.73%) |
Aug 10, 2015 | 74.98 | 75.39 | 74.62 | 75.01 | 1,087,565 | +0.48(+0.64%) |
Aug 07, 2015 | 74.54 | 74.63 | 73.53 | 74.53 | 968,695 | +0.11(+0.15%) |
Aug 06, 2015 | 75.98 | 76.00 | 73.94 | 74.42 | 1,241,561 | -1.61(-2.12%) |
Aug 05, 2015 | 76.06 | 76.48 | 75.61 | 76.03 | 1,677,609 | +0.42(+0.56%) |
Aug 04, 2015 | 75.82 | 76.29 | 75.82 | 75.61 | 1,413,987 | -0.14(-0.18%) |
Aug 03, 2015 | 76.04 | 76.55 | 74.98 | 75.75 | 1,987,722 | -0.96(-1.25%) |
Jul 31, 2015 | 75.04 | 76.98 | 74.40 | 76.71 | 3,480,156 | +1.75(+2.33%) |
Jul 30, 2015 | 72.68 | 75.95 | 72.23 | 74.96 | 4,404,556 | +1.75(+2.39%) |
Jul 29, 2015 | 68.05 | 73.55 | 67.13 | 73.21 | 9,972,333 | -0.44(-0.60%) |
Jul 28, 2015 | 72.13 | 73.83 | 71.25 | 73.65 | 2,520,767 | +2.02(+2.82%) |
Jul 27, 2015 | 72.21 | 72.38 | 71.04 | 71.63 | 1,365,871 | -0.89(-1.23%) |
Jul 24, 2015 | 73.90 | 73.93 | 72.14 | 72.52 | 1,237,851 | -0.99(-1.35%) |
Jul 23, 2015 | 72.94 | 74.18 | 72.56 | 73.51 | 1,030,067 | +0.76(+1.04%) |
Jul 22, 2015 | 72.64 | 73.05 | 72.28 | 72.75 | 1,078,127 | +0.20(+0.28%) |
Jul 21, 2015 | 73.40 | 73.74 | 72.50 | 72.55 | 1,059,265 | -0.93(-1.27%) |
Jul 20, 2015 | 72.16 | 73.92 | 72.16 | 73.48 | 1,068,688 | +0.76(+1.05%) |
Jul 17, 2015 | 72.70 | 73.00 | 72.28 | 72.72 | 1,070,443 | +0.09(+0.12%) |
Jul 16, 2015 | 72.23 | 72.89 | 72.21 | 72.63 | 688,206 | +0.57(+0.79%) |
Jul 15, 2015 | 72.25 | 72.89 | 71.79 | 72.06 | 924,564 | -0.23(-0.32%) |
Jul 14, 2015 | 71.72 | 72.95 | 71.40 | 72.29 | 1,138,420 | +0.62(+0.87%) |
Jul 13, 2015 | 70.44 | 71.80 | 70.10 | 71.67 | 1,106,867 | +1.69(+2.41%) |
Jul 10, 2015 | 70.30 | 70.30 | 69.57 | 69.98 | 939,669 | +0.68(+0.98%) |
Jul 09, 2015 | 69.58 | 70.36 | 69.14 | 69.30 | 1,561,087 | +0.44(+0.65%) |
Jul 08, 2015 | 69.81 | 69.97 | 68.83 | 68.86 | 1,171,265 | -1.25(-1.79%) |
Jul 07, 2015 | 70.08 | 70.19 | 68.72 | 70.11 | 1,244,781 | +0.35(+0.50%) |
Jul 06, 2015 | 69.21 | 69.94 | 69.11 | 69.76 | 1,005,914 | -0.15(-0.21%) |
Jul 02, 2015 | 70.38 | 69.91 | 69.91 | 69.91 | 1,141,900 | -0.46(-0.65%) |