Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 79.23 | 79.34 | 79.17 | 79.22 | 425,929 | -0.18(-0.23%) |
Sep 29, 2015 | 79.62 | 79.67 | 79.40 | 79.40 | 194,562 | -0.39(-0.49%) |
Sep 28, 2015 | 79.54 | 79.79 | 79.47 | 79.79 | 456,117 | +0.45(+0.57%) |
Sep 25, 2015 | 79.41 | 79.59 | 79.26 | 79.34 | 197,888 | -0.13(-0.17%) |
Sep 24, 2015 | 79.89 | 80.03 | 79.36 | 79.48 | 807,561 | -0.19(-0.24%) |
Sep 23, 2015 | 79.70 | 79.77 | 79.54 | 79.67 | 157,155 | -0.05(-0.07%) |
Sep 22, 2015 | 79.89 | 79.89 | 79.64 | 79.72 | 255,486 | +0.25(+0.31%) |
Sep 21, 2015 | 79.86 | 79.86 | 79.43 | 79.48 | 193,079 | -0.46(-0.58%) |
Sep 18, 2015 | 79.68 | 79.95 | 79.52 | 79.94 | 428,951 | +0.49(+0.62%) |
Sep 17, 2015 | 79.29 | 79.58 | 79.06 | 79.45 | 200,104 | +0.35(+0.44%) |
Sep 16, 2015 | 79.18 | 79.28 | 79.06 | 79.09 | 316,640 | -0.05(-0.07%) |
Sep 15, 2015 | 79.50 | 79.61 | 79.09 | 79.15 | 634,038 | -0.36(-0.45%) |
Sep 14, 2015 | 79.70 | 79.70 | 79.49 | 79.50 | 433,161 | -0.10(-0.13%) |
Sep 11, 2015 | 79.50 | 79.74 | 79.50 | 79.61 | 538,448 | +0.05(+0.07%) |
Sep 10, 2015 | 79.53 | 79.62 | 79.48 | 79.56 | 178,639 | -0.16(-0.21%) |
Sep 09, 2015 | 79.24 | 79.76 | 79.24 | 79.72 | 1,924,520 | +0.36(+0.45%) |
Sep 08, 2015 | 79.26 | 79.42 | 79.25 | 79.36 | 248,978 | -0.32(-0.40%) |
Sep 04, 2015 | 79.66 | 79.68 | 79.68 | 79.68 | 192,404 | +0.09(+0.11%) |
Sep 03, 2015 | 79.61 | 79.67 | 79.54 | 79.59 | 201,737 | +0.12(+0.15%) |
Sep 02, 2015 | 79.49 | 79.66 | 79.42 | 79.48 | 149,507 | -0.19(-0.24%) |
Sep 01, 2015 | 79.53 | 79.72 | 79.53 | 79.67 | 118,259 | -0.17(-0.22%) |
Aug 31, 2015 | 79.83 | 79.94 | 79.56 | 79.84 | 495,885 | +0.09(+0.11%) |
Aug 28, 2015 | 79.83 | 79.88 | 79.61 | 79.75 | 198,990 | +0.26(+0.33%) |
Aug 27, 2015 | 79.45 | 79.61 | 79.34 | 79.49 | 234,792 | -0.04(-0.06%) |
Aug 26, 2015 | 79.47 | 79.74 | 79.40 | 79.54 | 315,636 | -0.19(-0.23%) |
Aug 25, 2015 | 79.62 | 79.94 | 79.47 | 79.72 | 540,119 | -0.37(-0.46%) |
Aug 24, 2015 | 80.30 | 80.30 | 79.89 | 80.09 | 444,548 | -0.17(-0.21%) |
Aug 21, 2015 | 80.07 | 80.30 | 79.99 | 80.26 | 818,525 | +0.13(+0.16%) |
Aug 20, 2015 | 80.06 | 80.16 | 80.02 | 80.13 | 427,198 | +0.07(+0.09%) |
Aug 19, 2015 | 79.72 | 80.06 | 79.65 | 80.06 | 182,567 | +0.41(+0.52%) |
Aug 18, 2015 | 79.74 | 79.77 | 79.63 | 79.65 | 202,539 | -0.12(-0.15%) |
Aug 17, 2015 | 79.88 | 79.95 | 79.77 | 79.77 | 115,732 | +0.01(+0.01%) |
Aug 14, 2015 | 79.63 | 79.88 | 79.62 | 79.76 | 125,412 | -0.07(-0.08%) |
Aug 13, 2015 | 79.92 | 80.06 | 79.82 | 79.83 | 155,859 | -0.14(-0.18%) |
Aug 12, 2015 | 80.06 | 80.25 | 79.96 | 79.97 | 106,606 | -0.26(-0.33%) |
Aug 11, 2015 | 80.08 | 80.25 | 79.98 | 80.23 | 284,894 | +0.38(+0.48%) |
Aug 10, 2015 | 79.86 | 80.03 | 79.81 | 79.85 | 335,380 | -0.23(-0.29%) |
Aug 07, 2015 | 79.88 | 80.16 | 79.83 | 80.08 | 458,599 | +0.33(+0.42%) |
Aug 06, 2015 | 79.69 | 79.88 | 79.64 | 79.75 | 228,748 | +0.13(+0.16%) |
Aug 05, 2015 | 79.72 | 79.80 | 79.57 | 79.63 | 354,608 | -0.18(-0.22%) |
Aug 04, 2015 | 79.99 | 80.15 | 79.79 | 79.80 | 299,281 | -0.51(-0.63%) |
Aug 03, 2015 | 80.04 | 80.39 | 80.04 | 80.31 | 176,113 | +0.21(+0.26%) |
Jul 31, 2015 | 80.14 | 80.34 | 80.10 | 80.10 | 425,265 | +0.04(+0.06%) |
Jul 30, 2015 | 80.00 | 80.09 | 79.95 | 80.06 | 172,878 | +0.21(+0.26%) |
Jul 29, 2015 | 79.92 | 79.93 | 79.69 | 79.85 | 141,148 | -0.06(-0.07%) |
Jul 28, 2015 | 79.86 | 80.10 | 79.86 | 79.91 | 1,192,419 | -0.10(-0.13%) |
Jul 27, 2015 | 80.22 | 80.22 | 79.96 | 80.01 | 139,817 | -0.13(-0.17%) |
Jul 24, 2015 | 80.13 | 80.24 | 80.00 | 80.15 | 109,247 | +0.00(+0.00%) |
Jul 23, 2015 | 79.98 | 80.24 | 79.86 | 80.15 | 96,569 | +0.06(+0.07%) |
Jul 22, 2015 | 79.85 | 80.09 | 79.82 | 80.09 | 1,179,950 | +0.27(+0.34%) |
Jul 21, 2015 | 79.78 | 79.90 | 79.72 | 79.82 | 149,693 | +0.07(+0.08%) |
Jul 20, 2015 | 79.80 | 79.92 | 79.72 | 79.75 | 294,999 | -0.19(-0.23%) |
Jul 17, 2015 | 79.73 | 79.95 | 79.73 | 79.94 | 145,400 | +0.09(+0.11%) |
Jul 16, 2015 | 79.57 | 79.86 | 79.47 | 79.85 | 129,751 | +0.26(+0.33%) |
Jul 15, 2015 | 79.48 | 79.75 | 79.41 | 79.59 | 117,300 | +0.06(+0.07%) |
Jul 14, 2015 | 79.43 | 79.57 | 79.36 | 79.53 | 144,600 | +0.13(+0.16%) |
Jul 13, 2015 | 79.07 | 79.49 | 79.07 | 79.40 | 167,674 | +0.20(+0.25%) |
Jul 10, 2015 | 79.21 | 79.36 | 79.04 | 79.20 | 72,677 | -0.18(-0.22%) |
Jul 09, 2015 | 79.47 | 79.64 | 79.30 | 79.38 | 164,045 | -0.38(-0.48%) |
Jul 08, 2015 | 79.57 | 79.78 | 79.51 | 79.76 | 108,053 | +0.17(+0.21%) |
Jul 07, 2015 | 79.83 | 79.93 | 79.58 | 79.59 | 110,233 | +0.10(+0.13%) |
Jul 06, 2015 | 79.54 | 79.64 | 79.30 | 79.49 | 197,659 | +0.30(+0.38%) |
Jul 02, 2015 | 79.39 | 79.19 | 79.19 | 79.19 | 173,578 | +0.06(+0.08%) |