Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 71.50 | 72.47 | 70.33 | 71.58 | 4,615,046 | +1.16(+1.64%) |
Sep 29, 2015 | 70.13 | 72.25 | 69.71 | 70.43 | 4,092,276 | +0.12(+0.17%) |
Sep 28, 2015 | 74.32 | 74.89 | 70.28 | 70.31 | 4,025,373 | -4.30(-5.77%) |
Sep 25, 2015 | 75.32 | 76.27 | 73.53 | 74.61 | 4,380,429 | +1.21(+1.64%) |
Sep 24, 2015 | 74.22 | 74.63 | 71.77 | 73.40 | 5,415,929 | -1.50(-2.01%) |
Sep 23, 2015 | 73.73 | 75.69 | 73.25 | 74.91 | 3,354,625 | +1.21(+1.64%) |
Sep 22, 2015 | 74.45 | 75.21 | 73.36 | 73.70 | 4,136,382 | -2.14(-2.82%) |
Sep 21, 2015 | 76.69 | 77.43 | 75.30 | 75.84 | 2,436,933 | -0.13(-0.17%) |
Sep 18, 2015 | 75.66 | 77.22 | 75.35 | 75.97 | 3,880,544 | -1.16(-1.51%) |
Sep 17, 2015 | 77.50 | 78.74 | 76.70 | 77.14 | 2,800,448 | -0.66(-0.85%) |
Sep 16, 2015 | 77.90 | 78.10 | 76.62 | 77.80 | 3,001,958 | -0.12(-0.15%) |
Sep 15, 2015 | 76.35 | 78.08 | 76.25 | 77.92 | 3,861,777 | +1.84(+2.41%) |
Sep 14, 2015 | 76.56 | 77.08 | 75.73 | 76.08 | 3,587,369 | +1.14(+1.52%) |
Sep 11, 2015 | 74.30 | 75.35 | 73.57 | 74.94 | 2,560,505 | +0.08(+0.10%) |
Sep 10, 2015 | 73.95 | 76.00 | 73.54 | 74.87 | 4,624,072 | +1.40(+1.91%) |
Sep 09, 2015 | 75.49 | 76.31 | 73.25 | 73.46 | 4,431,387 | -1.11(-1.49%) |
Sep 08, 2015 | 72.88 | 74.72 | 72.17 | 74.58 | 4,251,830 | +3.71(+5.23%) |
Sep 04, 2015 | 71.43 | 70.87 | 70.87 | 70.87 | 3,388,795 | -1.67(-2.31%) |
Sep 03, 2015 | 73.37 | 74.33 | 72.29 | 72.54 | 2,669,360 | -0.34(-0.47%) |
Sep 02, 2015 | 72.64 | 72.88 | 70.99 | 72.88 | 3,446,007 | +2.29(+3.24%) |
Sep 01, 2015 | 71.81 | 73.39 | 70.05 | 70.60 | 5,623,112 | -3.66(-4.92%) |
Aug 31, 2015 | 74.70 | 76.33 | 74.20 | 74.25 | 3,603,047 | -1.08(-1.43%) |
Aug 28, 2015 | 75.12 | 76.48 | 74.44 | 75.33 | 4,511,086 | -0.98(-1.28%) |
Aug 27, 2015 | 75.60 | 76.57 | 73.63 | 76.31 | 6,736,129 | +3.08(+4.20%) |
Aug 26, 2015 | 71.00 | 73.34 | 69.33 | 73.23 | 6,348,832 | +4.75(+6.94%) |
Aug 25, 2015 | 72.58 | 73.66 | 68.27 | 68.48 | 7,050,929 | +0.04(+0.06%) |
Aug 24, 2015 | 60.36 | 72.09 | 60.18 | 68.44 | 14,224,194 | +1.22(+1.82%) |
Aug 21, 2015 | 68.15 | 69.71 | 66.49 | 67.21 | 8,554,842 | -2.86(-4.09%) |
Aug 20, 2015 | 73.01 | 73.85 | 70.06 | 70.08 | 6,406,574 | -4.07(-5.49%) |
Aug 19, 2015 | 73.56 | 74.99 | 72.55 | 74.15 | 6,602,585 | +1.30(+1.79%) |
Aug 18, 2015 | 77.19 | 77.27 | 72.39 | 72.85 | 6,840,193 | -4.45(-5.75%) |
Aug 17, 2015 | 75.31 | 77.36 | 74.94 | 77.30 | 3,031,724 | +1.56(+2.05%) |
Aug 14, 2015 | 75.69 | 75.98 | 74.47 | 75.74 | 3,323,232 | -0.46(-0.60%) |
Aug 13, 2015 | 76.61 | 77.81 | 76.01 | 76.20 | 3,136,315 | -0.22(-0.29%) |
Aug 12, 2015 | 73.85 | 77.01 | 73.53 | 76.42 | 4,964,793 | +0.79(+1.05%) |
Aug 11, 2015 | 75.26 | 77.47 | 74.53 | 75.63 | 5,610,748 | -1.75(-2.26%) |
Aug 10, 2015 | 76.42 | 77.74 | 75.30 | 77.38 | 5,365,697 | +2.27(+3.02%) |
Aug 07, 2015 | 72.47 | 75.15 | 72.26 | 75.11 | 6,067,761 | +2.02(+2.77%) |
Aug 06, 2015 | 76.50 | 76.50 | 71.69 | 73.09 | 8,058,383 | -2.53(-3.35%) |
Aug 05, 2015 | 73.64 | 76.99 | 73.64 | 75.62 | 5,638,545 | +0.23(+0.30%) |
Aug 04, 2015 | 77.26 | 77.36 | 72.32 | 75.39 | 14,289,778 | -3.26(-4.14%) |
Aug 03, 2015 | 80.67 | 81.17 | 77.67 | 78.65 | 6,174,460 | -2.45(-3.02%) |
Jul 31, 2015 | 82.08 | 82.41 | 80.68 | 81.10 | 8,371,900 | -0.92(-1.13%) |
Jul 30, 2015 | 80.69 | 82.27 | 79.31 | 82.02 | 5,079,927 | +1.33(+1.65%) |
Jul 29, 2015 | 81.16 | 81.46 | 79.39 | 80.69 | 3,956,253 | -0.42(-0.51%) |
Jul 28, 2015 | 80.38 | 81.83 | 79.01 | 81.11 | 4,283,628 | +1.86(+2.34%) |
Jul 27, 2015 | 81.46 | 81.63 | 78.21 | 79.25 | 7,280,979 | -3.58(-4.32%) |
Jul 24, 2015 | 90.22 | 90.28 | 82.60 | 82.83 | 12,373,355 | -4.59(-5.25%) |
Jul 23, 2015 | 86.88 | 89.01 | 85.19 | 87.41 | 6,948,063 | +2.95(+3.49%) |
Jul 22, 2015 | 82.62 | 84.88 | 81.38 | 84.46 | 7,721,822 | -3.67(-4.16%) |
Jul 21, 2015 | 87.42 | 88.28 | 86.52 | 88.13 | 3,005,965 | +0.70(+0.80%) |
Jul 20, 2015 | 88.32 | 89.35 | 87.29 | 87.43 | 3,695,825 | +0.19(+0.22%) |
Jul 17, 2015 | 87.23 | 87.58 | 86.04 | 87.24 | 2,725,138 | +0.46(+0.53%) |
Jul 16, 2015 | 86.02 | 86.91 | 84.86 | 86.78 | 2,809,360 | +1.25(+1.46%) |
Jul 15, 2015 | 86.68 | 86.78 | 85.01 | 85.53 | 2,282,198 | -0.96(-1.11%) |
Jul 14, 2015 | 85.77 | 86.80 | 84.88 | 86.49 | 2,890,839 | +1.31(+1.53%) |
Jul 13, 2015 | 87.25 | 87.25 | 84.40 | 85.18 | 4,765,373 | +0.25(+0.29%) |
Jul 10, 2015 | 82.27 | 85.66 | 81.81 | 84.94 | 6,566,589 | +4.82(+6.02%) |
Jul 09, 2015 | 83.21 | 83.63 | 79.19 | 80.11 | 8,006,377 | -0.92(-1.14%) |
Jul 08, 2015 | 82.56 | 83.48 | 80.28 | 81.04 | 8,539,905 | -4.15(-4.87%) |
Jul 07, 2015 | 85.90 | 85.98 | 79.86 | 85.18 | 9,940,533 | -1.23(-1.42%) |
Jul 06, 2015 | 87.42 | 88.29 | 85.83 | 86.41 | 3,468,769 | -2.47(-2.78%) |
Jul 02, 2015 | 88.74 | 88.88 | 88.88 | 88.88 | 2,130,039 | +0.80(+0.90%) |