Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 72.68 | 73.20 | 71.93 | 73.10 | 6,303,438 | +1.54(+2.15%) |
Sep 29, 2015 | 70.48 | 71.65 | 70.23 | 71.56 | 5,971,763 | +1.31(+1.86%) |
Sep 28, 2015 | 70.84 | 71.65 | 70.16 | 70.26 | 6,576,559 | -1.34(-1.87%) |
Sep 25, 2015 | 71.32 | 72.20 | 70.76 | 71.60 | 6,478,905 | +1.46(+2.07%) |
Sep 24, 2015 | 70.09 | 70.46 | 69.35 | 70.14 | 6,707,331 | -0.70(-0.99%) |
Sep 23, 2015 | 71.44 | 71.97 | 70.69 | 70.84 | 4,162,782 | -0.82(-1.14%) |
Sep 22, 2015 | 71.91 | 71.99 | 70.81 | 71.66 | 5,764,970 | -1.31(-1.79%) |
Sep 21, 2015 | 72.74 | 73.87 | 72.48 | 72.97 | 5,662,971 | +0.39(+0.54%) |
Sep 18, 2015 | 73.26 | 73.64 | 72.42 | 72.58 | 8,931,030 | -1.60(-2.16%) |
Sep 17, 2015 | 73.86 | 75.38 | 73.85 | 74.18 | 5,444,686 | -0.06(-0.08%) |
Sep 16, 2015 | 72.70 | 74.53 | 72.68 | 74.24 | 7,242,535 | +1.50(+2.06%) |
Sep 15, 2015 | 71.26 | 72.92 | 71.06 | 72.75 | 6,132,123 | +1.86(+2.62%) |
Sep 14, 2015 | 71.54 | 71.54 | 70.72 | 70.89 | 5,415,870 | -0.32(-0.45%) |
Sep 11, 2015 | 72.00 | 72.00 | 70.89 | 71.21 | 6,160,978 | -0.81(-1.13%) |
Sep 10, 2015 | 71.85 | 72.42 | 71.52 | 72.02 | 5,009,214 | +0.12(+0.17%) |
Sep 09, 2015 | 73.05 | 73.65 | 71.75 | 71.89 | 6,243,224 | -0.75(-1.04%) |
Sep 08, 2015 | 71.94 | 72.79 | 71.52 | 72.65 | 9,830,556 | +2.55(+3.63%) |
Sep 04, 2015 | 70.28 | 70.10 | 70.10 | 70.10 | 6,825,191 | -0.76(-1.07%) |
Sep 03, 2015 | 71.06 | 71.41 | 70.69 | 70.86 | 7,345,695 | +0.49(+0.69%) |
Sep 02, 2015 | 69.75 | 70.38 | 68.76 | 70.37 | 8,362,777 | +1.43(+2.07%) |
Sep 01, 2015 | 69.15 | 69.87 | 68.63 | 68.94 | 6,749,691 | -1.95(-2.75%) |
Aug 31, 2015 | 71.85 | 72.00 | 70.89 | 70.89 | 6,481,736 | -0.95(-1.32%) |
Aug 28, 2015 | 71.19 | 72.09 | 71.12 | 71.84 | 6,838,178 | +0.50(+0.71%) |
Aug 27, 2015 | 69.74 | 71.38 | 69.57 | 71.34 | 12,991,054 | +2.26(+3.27%) |
Aug 26, 2015 | 67.87 | 69.26 | 67.14 | 69.08 | 15,055,959 | +2.91(+4.39%) |
Aug 25, 2015 | 69.99 | 70.03 | 66.13 | 66.18 | 11,190,025 | -1.73(-2.54%) |
Aug 24, 2015 | 66.68 | 69.98 | 65.15 | 67.90 | 12,558,926 | -3.11(-4.38%) |
Aug 21, 2015 | 72.58 | 73.02 | 70.98 | 71.01 | 11,673,978 | -2.36(-3.21%) |
Aug 20, 2015 | 74.44 | 74.63 | 73.37 | 73.37 | 10,096,786 | -2.33(-3.08%) |
Aug 19, 2015 | 75.78 | 76.47 | 75.47 | 75.70 | 4,748,287 | -0.51(-0.67%) |
Aug 18, 2015 | 76.11 | 76.30 | 75.88 | 76.21 | 4,691,039 | +0.03(+0.04%) |
Aug 17, 2015 | 75.95 | 76.36 | 75.58 | 76.18 | 3,381,280 | +0.00(+0.00%) |
Aug 14, 2015 | 75.84 | 76.46 | 75.84 | 76.18 | 2,772,569 | +0.03(+0.04%) |
Aug 13, 2015 | 76.10 | 76.42 | 75.67 | 76.15 | 3,673,168 | -0.10(-0.13%) |
Aug 12, 2015 | 75.25 | 76.46 | 74.96 | 76.25 | 4,655,794 | +0.42(+0.55%) |
Aug 11, 2015 | 76.19 | 76.53 | 75.58 | 75.83 | 4,828,047 | -0.96(-1.25%) |
Aug 10, 2015 | 76.44 | 77.11 | 76.44 | 76.79 | 5,939,356 | +0.81(+1.06%) |
Aug 07, 2015 | 76.85 | 77.09 | 75.91 | 75.98 | 4,313,319 | -1.07(-1.39%) |
Aug 06, 2015 | 78.18 | 78.25 | 76.92 | 77.05 | 6,892,714 | -1.04(-1.34%) |
Aug 05, 2015 | 79.19 | 79.66 | 78.02 | 78.09 | 5,637,589 | -0.53(-0.68%) |
Aug 04, 2015 | 79.02 | 79.51 | 78.01 | 78.63 | 7,364,071 | -0.62(-0.78%) |
Aug 03, 2015 | 80.14 | 80.25 | 78.83 | 79.24 | 5,036,833 | -0.92(-1.15%) |
Jul 31, 2015 | 80.25 | 80.71 | 79.86 | 80.16 | 4,778,174 | -0.09(-0.11%) |
Jul 30, 2015 | 80.38 | 80.54 | 79.80 | 80.25 | 5,511,217 | -0.68(-0.84%) |
Jul 29, 2015 | 79.20 | 81.10 | 78.75 | 80.94 | 7,437,139 | +1.57(+1.98%) |
Jul 28, 2015 | 76.50 | 79.70 | 76.47 | 79.37 | 9,182,523 | +3.47(+4.58%) |
Jul 27, 2015 | 75.31 | 76.07 | 75.18 | 75.89 | 7,130,555 | -0.18(-0.24%) |
Jul 24, 2015 | 76.02 | 77.40 | 75.27 | 76.07 | 9,757,331 | +0.40(+0.53%) |
Jul 23, 2015 | 78.57 | 79.07 | 74.94 | 75.67 | 16,621,541 | -4.57(-5.69%) |
Jul 22, 2015 | 81.21 | 81.76 | 80.21 | 80.24 | 5,577,265 | -0.94(-1.15%) |
Jul 21, 2015 | 80.95 | 81.91 | 80.88 | 81.17 | 6,175,241 | +0.42(+0.52%) |
Jul 20, 2015 | 80.16 | 81.37 | 80.15 | 80.76 | 5,509,761 | +0.73(+0.91%) |
Jul 17, 2015 | 78.97 | 80.34 | 78.86 | 80.02 | 6,302,695 | +1.13(+1.44%) |
Jul 16, 2015 | 80.07 | 80.40 | 78.52 | 78.89 | 5,479,769 | -0.77(-0.97%) |
Jul 15, 2015 | 79.99 | 80.83 | 79.49 | 79.66 | 5,559,342 | +0.16(+0.20%) |
Jul 14, 2015 | 79.71 | 80.10 | 79.16 | 79.51 | 7,052,377 | -0.24(-0.30%) |
Jul 13, 2015 | 81.08 | 81.08 | 79.61 | 79.75 | 5,248,133 | -0.61(-0.76%) |
Jul 10, 2015 | 79.78 | 80.62 | 79.73 | 80.35 | 5,156,819 | +1.29(+1.63%) |
Jul 09, 2015 | 79.52 | 79.85 | 78.95 | 79.06 | 5,216,333 | +0.33(+0.42%) |
Jul 08, 2015 | 79.66 | 79.89 | 78.55 | 78.74 | 6,641,160 | -1.55(-1.93%) |
Jul 07, 2015 | 79.37 | 80.43 | 78.37 | 80.29 | 6,392,334 | +1.23(+1.56%) |
Jul 06, 2015 | 79.18 | 80.16 | 78.88 | 79.06 | 5,892,300 | -0.34(-0.43%) |
Jul 02, 2015 | 79.10 | 79.40 | 79.40 | 79.40 | 4,006,252 | +0.41(+0.52%) |