Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 73.59 | 73.86 | 72.39 | 72.98 | 14,031,561 | +0.24(+0.33%) |
Sep 29, 2015 | 72.11 | 73.36 | 71.79 | 72.74 | 14,734,949 | +1.31(+1.83%) |
Sep 28, 2015 | 70.91 | 71.98 | 70.28 | 71.43 | 18,332,396 | +0.29(+0.41%) |
Sep 25, 2015 | 72.65 | 72.81 | 70.96 | 71.14 | 13,806,910 | -1.16(-1.60%) |
Sep 24, 2015 | 72.33 | 72.66 | 71.75 | 72.30 | 9,474,805 | -0.40(-0.55%) |
Sep 23, 2015 | 72.87 | 73.26 | 72.36 | 72.70 | 7,173,324 | -0.20(-0.27%) |
Sep 22, 2015 | 72.13 | 73.05 | 71.84 | 72.90 | 13,582,115 | +0.09(+0.12%) |
Sep 21, 2015 | 73.39 | 73.96 | 72.22 | 72.81 | 9,021,903 | -0.20(-0.28%) |
Sep 18, 2015 | 73.55 | 74.05 | 72.90 | 73.01 | 18,177,262 | -1.13(-1.53%) |
Sep 17, 2015 | 73.90 | 75.20 | 73.74 | 74.15 | 10,562,741 | +0.18(+0.24%) |
Sep 16, 2015 | 73.87 | 74.13 | 73.35 | 73.97 | 7,201,798 | +0.16(+0.22%) |
Sep 15, 2015 | 73.33 | 74.07 | 72.86 | 73.80 | 8,992,578 | +0.84(+1.16%) |
Sep 14, 2015 | 72.63 | 73.42 | 72.33 | 72.96 | 10,166,819 | +0.30(+0.42%) |
Sep 11, 2015 | 72.27 | 72.71 | 71.77 | 72.65 | 9,441,343 | +0.16(+0.23%) |
Sep 10, 2015 | 72.01 | 73.08 | 71.63 | 72.49 | 10,691,491 | +0.39(+0.54%) |
Sep 09, 2015 | 74.26 | 74.40 | 71.95 | 72.10 | 9,445,464 | -1.34(-1.83%) |
Sep 08, 2015 | 72.78 | 73.47 | 72.33 | 73.44 | 14,573,596 | +2.06(+2.88%) |
Sep 04, 2015 | 71.60 | 71.39 | 71.39 | 71.39 | 14,065,839 | -1.04(-1.44%) |
Sep 03, 2015 | 73.22 | 73.56 | 72.13 | 72.43 | 11,545,652 | -0.56(-0.76%) |
Sep 02, 2015 | 72.84 | 73.08 | 72.32 | 72.98 | 14,731,683 | +0.99(+1.37%) |
Sep 01, 2015 | 72.15 | 72.62 | 71.50 | 72.00 | 18,664,716 | -1.48(-2.01%) |
Aug 31, 2015 | 74.18 | 74.40 | 73.16 | 73.47 | 11,618,069 | -0.93(-1.25%) |
Aug 28, 2015 | 75.00 | 75.28 | 73.79 | 74.40 | 11,767,956 | -0.82(-1.09%) |
Aug 27, 2015 | 75.13 | 75.37 | 73.76 | 75.23 | 14,237,780 | +0.87(+1.17%) |
Aug 26, 2015 | 72.64 | 74.44 | 71.50 | 74.36 | 18,851,380 | +3.42(+4.83%) |
Aug 25, 2015 | 74.81 | 74.82 | 70.68 | 70.93 | 20,044,154 | -1.63(-2.25%) |
Aug 24, 2015 | 71.21 | 74.44 | 63.94 | 72.57 | 32,789,250 | -2.14(-2.87%) |
Aug 21, 2015 | 76.01 | 77.02 | 74.67 | 74.71 | 20,646,384 | -1.94(-2.53%) |
Aug 20, 2015 | 76.77 | 77.68 | 76.65 | 76.65 | 13,686,412 | -0.40(-0.52%) |
Aug 19, 2015 | 76.95 | 77.58 | 76.64 | 77.05 | 9,850,003 | -0.05(-0.06%) |
Aug 18, 2015 | 77.00 | 77.34 | 76.83 | 77.10 | 9,819,670 | -0.39(-0.50%) |
Aug 17, 2015 | 76.38 | 77.49 | 76.08 | 77.49 | 8,895,529 | +0.82(+1.07%) |
Aug 14, 2015 | 76.29 | 76.68 | 75.94 | 76.66 | 6,672,875 | +0.26(+0.34%) |
Aug 13, 2015 | 76.61 | 76.80 | 76.15 | 76.41 | 6,506,160 | -0.18(-0.23%) |
Aug 12, 2015 | 76.35 | 76.60 | 75.58 | 76.59 | 9,805,061 | -0.23(-0.30%) |
Aug 11, 2015 | 76.85 | 77.08 | 76.63 | 76.82 | 8,612,771 | -0.61(-0.78%) |
Aug 10, 2015 | 77.25 | 77.63 | 77.16 | 77.42 | 7,905,161 | +0.73(+0.95%) |
Aug 07, 2015 | 76.83 | 76.87 | 76.16 | 76.70 | 7,769,117 | -0.17(-0.22%) |
Aug 06, 2015 | 77.97 | 78.05 | 76.82 | 76.87 | 9,006,537 | -1.12(-1.44%) |
Aug 05, 2015 | 78.03 | 78.36 | 77.86 | 77.99 | 5,890,880 | +0.56(+0.72%) |
Aug 04, 2015 | 77.91 | 77.98 | 77.32 | 77.43 | 7,740,098 | -0.17(-0.22%) |
Aug 03, 2015 | 77.59 | 77.75 | 76.99 | 77.60 | 7,954,902 | -0.15(-0.19%) |
Jul 31, 2015 | 77.85 | 78.35 | 77.56 | 77.75 | 8,012,661 | +0.29(+0.37%) |
Jul 30, 2015 | 77.43 | 77.59 | 77.11 | 77.46 | 7,111,208 | +0.09(+0.11%) |
Jul 29, 2015 | 77.01 | 77.63 | 76.85 | 77.38 | 10,122,115 | +0.55(+0.72%) |
Jul 28, 2015 | 76.73 | 76.99 | 76.36 | 76.83 | 9,998,354 | +0.57(+0.75%) |
Jul 27, 2015 | 76.79 | 76.80 | 75.97 | 76.25 | 11,256,861 | -0.67(-0.88%) |
Jul 24, 2015 | 77.39 | 77.55 | 76.85 | 76.93 | 8,408,806 | -0.81(-1.05%) |
Jul 23, 2015 | 77.98 | 78.05 | 77.59 | 77.74 | 6,464,709 | +0.02(+0.02%) |
Jul 22, 2015 | 77.91 | 78.14 | 77.38 | 77.73 | 8,663,065 | -0.12(-0.16%) |
Jul 21, 2015 | 78.05 | 78.22 | 77.64 | 77.85 | 7,592,973 | -0.02(-0.03%) |
Jul 20, 2015 | 77.98 | 78.09 | 77.67 | 77.87 | 6,462,547 | +0.22(+0.29%) |
Jul 17, 2015 | 78.28 | 78.29 | 77.56 | 77.65 | 10,380,789 | -0.80(-1.02%) |
Jul 16, 2015 | 78.32 | 78.64 | 78.19 | 78.45 | 7,443,195 | +0.54(+0.69%) |
Jul 15, 2015 | 77.40 | 78.32 | 77.30 | 77.91 | 10,298,484 | +0.50(+0.64%) |
Jul 14, 2015 | 77.01 | 77.49 | 76.46 | 77.42 | 12,746,467 | -0.38(-0.49%) |
Jul 13, 2015 | 77.63 | 77.96 | 77.49 | 77.80 | 9,003,290 | +0.57(+0.74%) |
Jul 10, 2015 | 77.42 | 77.50 | 76.88 | 77.22 | 8,982,497 | +0.88(+1.15%) |
Jul 09, 2015 | 76.85 | 77.22 | 76.35 | 76.35 | 9,429,838 | +0.49(+0.64%) |
Jul 08, 2015 | 76.36 | 76.49 | 75.80 | 75.86 | 8,822,990 | -0.89(-1.16%) |
Jul 07, 2015 | 76.52 | 76.80 | 75.66 | 76.75 | 9,179,931 | +0.56(+0.73%) |
Jul 06, 2015 | 75.81 | 76.42 | 74.98 | 76.19 | 8,787,048 | -0.19(-0.24%) |
Jul 02, 2015 | 76.70 | 76.38 | 76.38 | 76.38 | 7,851,662 | -0.02(-0.03%) |