Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 75.10 | 75.53 | 74.51 | 75.21 | 7,573,675 | +1.06(+1.43%) |
Sep 29, 2015 | 75.11 | 75.87 | 73.70 | 74.15 | 8,907,508 | -0.96(-1.28%) |
Sep 28, 2015 | 76.63 | 76.75 | 74.86 | 75.11 | 7,561,290 | -1.76(-2.29%) |
Sep 25, 2015 | 77.80 | 77.85 | 76.58 | 76.88 | 6,334,621 | -0.44(-0.56%) |
Sep 24, 2015 | 77.57 | 78.34 | 76.87 | 77.31 | 6,278,689 | -1.14(-1.45%) |
Sep 23, 2015 | 78.06 | 78.64 | 77.54 | 78.45 | 5,174,016 | +0.47(+0.60%) |
Sep 22, 2015 | 77.72 | 78.15 | 77.31 | 77.98 | 4,549,398 | -0.69(-0.87%) |
Sep 21, 2015 | 77.78 | 78.81 | 77.57 | 78.67 | 4,988,476 | +1.47(+1.90%) |
Sep 18, 2015 | 77.73 | 78.68 | 77.04 | 77.20 | 11,437,794 | -1.80(-2.28%) |
Sep 17, 2015 | 79.19 | 80.01 | 78.25 | 79.00 | 5,692,070 | -0.16(-0.20%) |
Sep 16, 2015 | 79.18 | 79.51 | 78.54 | 79.16 | 4,452,516 | -0.05(-0.06%) |
Sep 15, 2015 | 78.58 | 79.59 | 78.04 | 79.21 | 4,548,427 | +1.12(+1.44%) |
Sep 14, 2015 | 79.16 | 79.28 | 77.97 | 78.08 | 4,635,783 | -1.06(-1.34%) |
Sep 11, 2015 | 78.40 | 79.16 | 78.12 | 79.14 | 4,336,880 | +0.56(+0.71%) |
Sep 10, 2015 | 77.94 | 79.28 | 77.63 | 78.58 | 5,324,122 | +0.44(+0.57%) |
Sep 09, 2015 | 80.41 | 80.76 | 77.97 | 78.14 | 4,985,574 | -1.49(-1.87%) |
Sep 08, 2015 | 79.49 | 79.67 | 78.48 | 79.63 | 5,954,110 | +1.57(+2.02%) |
Sep 04, 2015 | 78.15 | 78.05 | 78.05 | 78.05 | 5,594,614 | -1.15(-1.45%) |
Sep 03, 2015 | 79.37 | 80.17 | 78.89 | 79.20 | 5,083,832 | +0.37(+0.47%) |
Sep 02, 2015 | 79.11 | 79.56 | 77.85 | 78.82 | 7,452,033 | +0.65(+0.84%) |
Sep 01, 2015 | 78.46 | 79.04 | 77.80 | 78.17 | 8,706,277 | -1.66(-2.08%) |
Aug 31, 2015 | 81.33 | 81.35 | 79.55 | 79.83 | 6,426,667 | -1.39(-1.71%) |
Aug 28, 2015 | 82.16 | 82.22 | 80.59 | 81.22 | 6,519,707 | -0.80(-0.97%) |
Aug 27, 2015 | 81.41 | 82.28 | 80.34 | 82.01 | 7,973,655 | +1.82(+2.27%) |
Aug 26, 2015 | 80.59 | 80.72 | 78.61 | 80.20 | 11,490,238 | +2.24(+2.87%) |
Aug 25, 2015 | 81.19 | 81.40 | 77.90 | 77.96 | 10,926,201 | -0.16(-0.21%) |
Aug 24, 2015 | 75.07 | 81.24 | 63.44 | 78.12 | 17,457,822 | -1.56(-1.96%) |
Aug 21, 2015 | 81.85 | 82.03 | 79.03 | 79.68 | 10,517,329 | -2.97(-3.59%) |
Aug 20, 2015 | 82.95 | 83.84 | 82.66 | 82.65 | 6,079,416 | -0.58(-0.69%) |
Aug 19, 2015 | 84.25 | 84.39 | 83.10 | 83.23 | 6,010,435 | -1.33(-1.57%) |
Aug 18, 2015 | 84.46 | 84.86 | 84.12 | 84.55 | 3,890,374 | -0.22(-0.26%) |
Aug 17, 2015 | 83.47 | 84.83 | 83.41 | 84.77 | 4,368,275 | +0.83(+0.99%) |
Aug 14, 2015 | 84.02 | 84.28 | 83.67 | 83.94 | 2,677,382 | +0.00(+0.00%) |
Aug 13, 2015 | 84.80 | 84.87 | 83.67 | 83.94 | 4,573,172 | -0.51(-0.60%) |
Aug 12, 2015 | 83.88 | 84.58 | 83.23 | 84.45 | 5,103,754 | +0.19(+0.22%) |
Aug 11, 2015 | 84.25 | 85.12 | 83.75 | 84.26 | 3,726,745 | -0.42(-0.50%) |
Aug 10, 2015 | 84.71 | 85.25 | 84.41 | 84.68 | 4,278,777 | +0.69(+0.82%) |
Aug 07, 2015 | 84.29 | 84.41 | 83.52 | 83.99 | 5,833,783 | -0.30(-0.35%) |
Aug 06, 2015 | 86.85 | 87.12 | 84.27 | 84.29 | 8,700,969 | -2.40(-2.77%) |
Aug 05, 2015 | 86.14 | 86.97 | 85.97 | 86.69 | 5,525,176 | +0.97(+1.13%) |
Aug 04, 2015 | 86.33 | 86.77 | 83.07 | 85.72 | 12,235,800 | -2.23(-2.53%) |
Aug 03, 2015 | 88.23 | 88.55 | 87.35 | 87.95 | 6,122,426 | +0.27(+0.31%) |
Jul 31, 2015 | 88.37 | 88.48 | 87.66 | 87.68 | 6,067,426 | -0.37(-0.42%) |
Jul 30, 2015 | 87.85 | 88.21 | 87.51 | 88.05 | 5,029,177 | -0.40(-0.45%) |
Jul 29, 2015 | 87.06 | 88.60 | 87.04 | 88.44 | 6,010,065 | +1.41(+1.62%) |
Jul 28, 2015 | 86.00 | 87.24 | 85.80 | 87.03 | 5,240,546 | +1.46(+1.70%) |
Jul 27, 2015 | 85.51 | 85.79 | 84.79 | 85.58 | 5,104,301 | -0.56(-0.65%) |
Jul 24, 2015 | 86.14 | 86.74 | 85.68 | 86.14 | 4,176,028 | +0.23(+0.27%) |
Jul 23, 2015 | 86.73 | 86.99 | 85.75 | 85.90 | 3,793,806 | -0.62(-0.71%) |
Jul 22, 2015 | 85.84 | 86.59 | 85.76 | 86.52 | 4,015,031 | +0.72(+0.84%) |
Jul 21, 2015 | 86.30 | 86.49 | 85.42 | 85.80 | 3,285,544 | -0.44(-0.52%) |
Jul 20, 2015 | 85.59 | 86.38 | 85.20 | 86.25 | 3,318,958 | +0.65(+0.76%) |
Jul 17, 2015 | 85.90 | 85.90 | 85.09 | 85.59 | 3,866,067 | -0.31(-0.36%) |
Jul 16, 2015 | 85.82 | 86.03 | 85.52 | 85.90 | 3,779,710 | +0.50(+0.58%) |
Jul 15, 2015 | 85.12 | 85.69 | 84.87 | 85.41 | 5,516,490 | +0.06(+0.07%) |
Jul 14, 2015 | 84.86 | 85.45 | 84.55 | 85.34 | 4,833,152 | +0.51(+0.60%) |
Jul 13, 2015 | 84.32 | 84.83 | 83.79 | 84.83 | 4,786,685 | +1.34(+1.60%) |
Jul 10, 2015 | 83.04 | 83.74 | 82.87 | 83.49 | 5,773,263 | +1.35(+1.65%) |
Jul 09, 2015 | 82.38 | 82.68 | 82.06 | 82.14 | 7,158,112 | +1.17(+1.45%) |
Jul 08, 2015 | 81.89 | 82.32 | 80.96 | 80.97 | 6,209,775 | -1.70(-2.06%) |
Jul 07, 2015 | 81.68 | 82.71 | 80.88 | 82.67 | 6,153,595 | +1.22(+1.50%) |
Jul 06, 2015 | 80.73 | 82.19 | 80.53 | 81.45 | 5,199,977 | -0.58(-0.70%) |
Jul 02, 2015 | 82.24 | 82.03 | 82.03 | 82.03 | 3,229,444 | -0.12(-0.15%) |