Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 76.48 | 76.59 | 75.64 | 76.41 | 59,773 | +1.35(+1.80%) |
Sep 29, 2015 | 74.87 | 75.47 | 74.40 | 75.06 | 80,389 | +0.95(+1.28%) |
Sep 28, 2015 | 74.49 | 74.54 | 73.75 | 74.11 | 49,272 | -1.28(-1.70%) |
Sep 25, 2015 | 75.56 | 76.03 | 74.94 | 75.39 | 37,289 | +0.73(+0.98%) |
Sep 24, 2015 | 73.55 | 74.84 | 73.32 | 74.66 | 40,275 | +0.25(+0.34%) |
Sep 23, 2015 | 75.00 | 75.12 | 73.95 | 74.41 | 48,602 | -0.21(-0.28%) |
Sep 22, 2015 | 74.54 | 74.85 | 73.75 | 74.62 | 74,263 | -1.70(-2.23%) |
Sep 21, 2015 | 76.48 | 76.65 | 76.14 | 76.32 | 54,049 | +0.15(+0.20%) |
Sep 18, 2015 | 76.41 | 77.09 | 76.11 | 76.17 | 67,736 | -3.13(-3.95%) |
Sep 17, 2015 | 78.99 | 80.30 | 78.73 | 79.30 | 50,452 | -0.56(-0.70%) |
Sep 16, 2015 | 79.50 | 79.87 | 79.24 | 79.86 | 65,865 | +0.53(+0.66%) |
Sep 15, 2015 | 78.81 | 79.42 | 78.70 | 79.33 | 143,297 | +0.30(+0.38%) |
Sep 14, 2015 | 78.84 | 79.33 | 78.52 | 79.03 | 30,111 | -0.16(-0.20%) |
Sep 11, 2015 | 78.64 | 79.42 | 78.55 | 79.19 | 38,721 | -0.02(-0.03%) |
Sep 10, 2015 | 78.46 | 79.31 | 78.15 | 79.21 | 267,557 | +1.00(+1.28%) |
Sep 09, 2015 | 80.29 | 80.30 | 78.21 | 78.21 | 42,582 | -1.29(-1.62%) |
Sep 08, 2015 | 79.43 | 79.74 | 78.89 | 79.50 | 37,802 | +1.97(+2.54%) |
Sep 04, 2015 | 77.53 | 77.53 | 77.53 | 0 | -1.28(-1.62%) | |
Sep 03, 2015 | 79.09 | 79.81 | 78.51 | 78.81 | 59,654 | -0.63(-0.79%) |
Sep 02, 2015 | 79.73 | 79.73 | 78.70 | 79.44 | 41,482 | +1.20(+1.53%) |
Sep 01, 2015 | 78.57 | 78.88 | 78.09 | 78.24 | 83,086 | -2.08(-2.59%) |
Aug 31, 2015 | 79.97 | 80.60 | 79.82 | 80.32 | 55,710 | -0.16(-0.20%) |
Aug 28, 2015 | 80.10 | 80.54 | 79.92 | 80.48 | 69,252 | -0.50(-0.62%) |
Aug 27, 2015 | 80.75 | 81.35 | 80.27 | 80.98 | 187,811 | +1.38(+1.73%) |
Aug 26, 2015 | 79.24 | 79.63 | 77.92 | 79.61 | 116,986 | +2.02(+2.60%) |
Aug 25, 2015 | 79.70 | 79.89 | 77.55 | 77.59 | 109,791 | +0.28(+0.36%) |
Aug 24, 2015 | 76.45 | 78.87 | 75.00 | 77.31 | 141,547 | -0.58(-0.74%) |
Aug 21, 2015 | 79.58 | 80.03 | 77.35 | 77.89 | 102,023 | -1.11(-1.41%) |
Aug 20, 2015 | 80.95 | 80.95 | 79.00 | 79.00 | 115,885 | -2.58(-3.16%) |
Aug 19, 2015 | 81.17 | 81.92 | 80.76 | 81.58 | 55,591 | -1.27(-1.53%) |
Aug 18, 2015 | 83.12 | 83.29 | 82.77 | 82.85 | 118,860 | -1.25(-1.48%) |
Aug 17, 2015 | 83.47 | 84.11 | 83.13 | 84.09 | 47,126 | -1.00(-1.17%) |
Aug 14, 2015 | 84.71 | 85.26 | 84.55 | 85.09 | 24,936 | -0.19(-0.22%) |
Aug 13, 2015 | 85.58 | 85.75 | 85.22 | 85.28 | 58,154 | -1.30(-1.50%) |
Aug 12, 2015 | 85.91 | 86.67 | 85.10 | 86.58 | 67,235 | -1.47(-1.68%) |
Aug 11, 2015 | 88.60 | 88.75 | 87.43 | 88.05 | 46,268 | -2.58(-2.85%) |
Aug 10, 2015 | 89.73 | 90.83 | 89.73 | 90.63 | 42,011 | +1.37(+1.53%) |
Aug 07, 2015 | 88.48 | 89.26 | 88.48 | 89.26 | 33,897 | +0.28(+0.31%) |
Aug 06, 2015 | 89.00 | 89.10 | 88.59 | 88.98 | 45,505 | +0.70(+0.79%) |
Aug 05, 2015 | 88.35 | 88.70 | 88.04 | 88.28 | 32,314 | +1.76(+2.03%) |
Aug 04, 2015 | 86.86 | 87.03 | 86.25 | 86.52 | 43,481 | -0.07(-0.08%) |
Aug 03, 2015 | 87.00 | 87.01 | 86.18 | 86.59 | 35,392 | +0.34(+0.39%) |
Jul 31, 2015 | 86.50 | 87.00 | 86.10 | 86.25 | 102,364 | +1.37(+1.61%) |
Jul 30, 2015 | 84.56 | 84.88 | 83.80 | 84.88 | 29,729 | -0.50(-0.59%) |
Jul 29, 2015 | 85.22 | 86.09 | 85.19 | 85.38 | 35,057 | -0.52(-0.61%) |
Jul 28, 2015 | 85.74 | 85.95 | 85.16 | 85.90 | 30,494 | +0.70(+0.82%) |
Jul 27, 2015 | 85.13 | 85.62 | 84.79 | 85.20 | 75,828 | -1.36(-1.57%) |
Jul 24, 2015 | 86.97 | 87.50 | 86.26 | 86.56 | 195,455 | -4.19(-4.62%) |
Jul 23, 2015 | 90.98 | 91.08 | 90.44 | 90.75 | 86,403 | +0.38(+0.43%) |
Jul 22, 2015 | 90.25 | 90.81 | 89.88 | 90.37 | 48,260 | -1.84(-2.00%) |
Jul 21, 2015 | 91.94 | 92.38 | 91.85 | 92.21 | 58,733 | -0.20(-0.22%) |
Jul 20, 2015 | 92.85 | 92.85 | 92.25 | 92.41 | 68,657 | +0.91(+0.99%) |
Jul 17, 2015 | 91.87 | 91.92 | 91.19 | 91.50 | 42,574 | -0.90(-0.97%) |
Jul 16, 2015 | 92.93 | 93.13 | 92.25 | 92.40 | 58,218 | +0.72(+0.79%) |
Jul 15, 2015 | 91.64 | 92.29 | 91.02 | 91.68 | 30,078 | -0.43(-0.47%) |
Jul 14, 2015 | 91.91 | 92.32 | 91.63 | 92.11 | 140,304 | +0.64(+0.70%) |
Jul 13, 2015 | 91.89 | 91.95 | 91.21 | 91.47 | 38,426 | -0.23(-0.25%) |
Jul 10, 2015 | 91.04 | 91.88 | 90.65 | 91.70 | 51,235 | +5.14(+5.94%) |
Jul 09, 2015 | 86.33 | 87.11 | 86.18 | 86.56 | 53,328 | +1.78(+2.10%) |
Jul 08, 2015 | 85.03 | 85.41 | 84.48 | 84.78 | 37,142 | -0.80(-0.94%) |
Jul 07, 2015 | 84.25 | 85.98 | 82.95 | 85.58 | 109,204 | -0.33(-0.38%) |
Jul 06, 2015 | 86.02 | 87.00 | 85.55 | 85.91 | 90,872 | -2.51(-2.84%) |
Jul 02, 2015 | 88.42 | 88.42 | 88.42 | 0 | -0.58(-0.65%) |