Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 72.76 | 74.34 | 72.65 | 74.27 | 506,909 | +2.77(+3.88%) |
Sep 29, 2015 | 71.22 | 72.17 | 70.73 | 71.50 | 467,900 | +0.47(+0.67%) |
Sep 28, 2015 | 72.58 | 72.98 | 71.02 | 71.02 | 2,085,546 | -2.02(-2.77%) |
Sep 25, 2015 | 73.64 | 74.12 | 72.35 | 73.05 | 645,254 | +0.40(+0.55%) |
Sep 24, 2015 | 72.11 | 73.10 | 70.73 | 72.65 | 1,527,107 | -0.15(-0.20%) |
Sep 23, 2015 | 73.39 | 73.76 | 72.70 | 72.79 | 528,664 | -0.54(-0.74%) |
Sep 22, 2015 | 73.71 | 73.92 | 73.04 | 73.34 | 1,044,420 | -1.65(-2.20%) |
Sep 21, 2015 | 75.70 | 75.94 | 74.63 | 74.99 | 755,749 | -0.23(-0.30%) |
Sep 18, 2015 | 75.41 | 76.19 | 74.93 | 75.22 | 676,697 | -1.33(-1.74%) |
Sep 17, 2015 | 77.03 | 77.79 | 76.39 | 76.55 | 719,218 | -0.62(-0.80%) |
Sep 16, 2015 | 76.82 | 77.26 | 76.37 | 77.16 | 524,672 | +0.16(+0.21%) |
Sep 15, 2015 | 76.39 | 77.21 | 76.35 | 77.00 | 455,711 | +0.97(+1.28%) |
Sep 14, 2015 | 76.23 | 76.43 | 75.81 | 76.03 | 585,637 | +0.17(+0.23%) |
Sep 11, 2015 | 75.15 | 75.90 | 74.82 | 75.86 | 698,908 | +0.05(+0.06%) |
Sep 10, 2015 | 75.44 | 76.50 | 74.73 | 75.81 | 627,815 | +0.34(+0.44%) |
Sep 09, 2015 | 77.57 | 78.11 | 75.32 | 75.48 | 955,805 | -1.41(-1.84%) |
Sep 08, 2015 | 75.25 | 76.92 | 75.24 | 76.89 | 828,103 | +3.26(+4.43%) |
Sep 04, 2015 | 73.89 | 73.63 | 73.63 | 73.63 | 366,956 | -1.30(-1.73%) |
Sep 03, 2015 | 74.91 | 75.91 | 74.68 | 74.93 | 350,163 | +0.58(+0.78%) |
Sep 02, 2015 | 73.84 | 74.35 | 73.03 | 74.35 | 532,039 | +1.73(+2.38%) |
Sep 01, 2015 | 73.01 | 74.49 | 72.26 | 72.61 | 750,027 | -2.66(-3.53%) |
Aug 31, 2015 | 74.90 | 76.03 | 74.53 | 75.27 | 604,432 | -0.21(-0.28%) |
Aug 28, 2015 | 74.77 | 75.63 | 74.77 | 75.48 | 755,970 | +0.44(+0.58%) |
Aug 27, 2015 | 73.61 | 75.14 | 73.53 | 75.04 | 1,438,385 | +2.69(+3.72%) |
Aug 26, 2015 | 71.06 | 72.44 | 69.70 | 72.35 | 1,248,130 | +3.44(+4.99%) |
Aug 25, 2015 | 72.34 | 72.50 | 68.91 | 68.91 | 1,010,849 | -0.69(-0.99%) |
Aug 24, 2015 | 67.07 | 72.69 | 66.06 | 69.60 | 1,975,292 | -1.60(-2.24%) |
Aug 21, 2015 | 72.26 | 73.38 | 71.20 | 71.20 | 1,521,967 | -2.00(-2.74%) |
Aug 20, 2015 | 75.23 | 75.27 | 73.18 | 73.20 | 984,347 | -2.86(-3.75%) |
Aug 19, 2015 | 76.91 | 76.93 | 75.56 | 76.06 | 537,170 | -0.69(-0.90%) |
Aug 18, 2015 | 78.11 | 78.12 | 76.63 | 76.75 | 449,123 | -1.48(-1.89%) |
Aug 17, 2015 | 77.24 | 78.37 | 76.85 | 78.23 | 292,037 | +0.66(+0.85%) |
Aug 14, 2015 | 77.92 | 77.92 | 77.09 | 77.56 | 452,773 | -0.64(-0.82%) |
Aug 13, 2015 | 78.83 | 79.15 | 78.04 | 78.21 | 332,110 | -0.63(-0.81%) |
Aug 12, 2015 | 77.44 | 79.22 | 76.82 | 78.84 | 943,212 | +0.45(+0.58%) |
Aug 11, 2015 | 79.40 | 79.40 | 78.07 | 78.39 | 796,366 | -1.80(-2.25%) |
Aug 10, 2015 | 78.94 | 80.33 | 78.94 | 80.19 | 529,101 | +1.94(+2.48%) |
Aug 07, 2015 | 77.49 | 78.33 | 77.42 | 78.25 | 348,136 | +0.44(+0.57%) |
Aug 06, 2015 | 79.37 | 79.37 | 77.21 | 77.81 | 1,080,895 | -1.41(-1.79%) |
Aug 05, 2015 | 78.69 | 79.78 | 78.65 | 79.22 | 526,174 | +0.99(+1.26%) |
Aug 04, 2015 | 78.86 | 79.01 | 77.75 | 78.23 | 1,022,159 | -0.88(-1.11%) |
Aug 03, 2015 | 79.29 | 79.44 | 78.68 | 79.11 | 405,164 | -0.25(-0.32%) |
Jul 31, 2015 | 80.42 | 80.42 | 79.22 | 79.37 | 621,610 | -0.93(-1.16%) |
Jul 30, 2015 | 79.57 | 80.56 | 79.35 | 80.30 | 1,251,722 | +0.32(+0.40%) |
Jul 29, 2015 | 79.82 | 80.14 | 79.11 | 79.98 | 516,020 | +0.10(+0.12%) |
Jul 28, 2015 | 78.65 | 80.37 | 78.04 | 79.88 | 790,996 | +1.63(+2.09%) |
Jul 27, 2015 | 78.35 | 78.80 | 77.43 | 78.25 | 576,892 | -0.58(-0.74%) |
Jul 24, 2015 | 80.68 | 80.85 | 78.75 | 78.83 | 780,479 | -1.61(-2.01%) |
Jul 23, 2015 | 79.71 | 81.40 | 79.71 | 80.45 | 418,961 | +1.18(+1.49%) |
Jul 22, 2015 | 79.16 | 79.49 | 78.39 | 79.27 | 1,284,455 | -2.02(-2.49%) |
Jul 21, 2015 | 81.31 | 82.01 | 81.17 | 81.29 | 249,519 | +0.02(+0.02%) |
Jul 20, 2015 | 82.13 | 82.27 | 81.23 | 81.27 | 403,226 | -0.56(-0.69%) |
Jul 17, 2015 | 81.96 | 81.96 | 81.19 | 81.83 | 566,963 | -0.17(-0.21%) |
Jul 16, 2015 | 82.46 | 82.46 | 81.25 | 82.01 | 609,402 | +0.15(+0.19%) |
Jul 15, 2015 | 82.52 | 82.52 | 81.48 | 81.85 | 395,232 | -0.49(-0.59%) |
Jul 14, 2015 | 81.89 | 82.54 | 81.79 | 82.34 | 371,614 | +0.85(+1.05%) |
Jul 13, 2015 | 81.52 | 81.65 | 80.91 | 81.49 | 405,776 | +0.68(+0.84%) |
Jul 10, 2015 | 80.28 | 81.09 | 80.20 | 80.81 | 548,643 | +1.47(+1.85%) |
Jul 09, 2015 | 81.82 | 82.02 | 79.31 | 79.34 | 1,389,903 | -1.02(-1.27%) |
Jul 08, 2015 | 81.49 | 81.72 | 80.17 | 80.37 | 732,934 | -2.23(-2.70%) |
Jul 07, 2015 | 82.89 | 82.90 | 80.09 | 82.60 | 1,063,751 | -0.26(-0.32%) |
Jul 06, 2015 | 83.32 | 84.08 | 82.50 | 82.86 | 1,124,838 | -1.22(-1.46%) |
Jul 02, 2015 | 83.86 | 84.08 | 84.08 | 84.08 | 368,500 | +0.39(+0.47%) |