Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 71.30 | 71.95 | 71.03 | 71.93 | 138,594 | +1.50(+2.13%) |
Sep 29, 2015 | 70.72 | 71.35 | 69.93 | 70.43 | 143,129 | -0.15(-0.21%) |
Sep 28, 2015 | 72.30 | 72.30 | 70.44 | 70.57 | 192,062 | -2.13(-2.93%) |
Sep 25, 2015 | 73.80 | 73.80 | 72.29 | 72.70 | 119,817 | -0.37(-0.51%) |
Sep 24, 2015 | 72.74 | 73.18 | 72.08 | 73.07 | 113,792 | -0.27(-0.37%) |
Sep 23, 2015 | 73.50 | 73.69 | 73.08 | 73.34 | 67,219 | -0.19(-0.26%) |
Sep 22, 2015 | 73.41 | 73.62 | 72.88 | 73.53 | 97,091 | -0.87(-1.17%) |
Sep 21, 2015 | 74.61 | 74.94 | 73.90 | 74.40 | 107,721 | +0.24(+0.32%) |
Sep 18, 2015 | 74.19 | 74.97 | 74.02 | 74.16 | 70,592 | -1.04(-1.38%) |
Sep 17, 2015 | 75.18 | 76.32 | 75.07 | 75.21 | 167,072 | -0.04(-0.05%) |
Sep 16, 2015 | 74.70 | 75.31 | 74.57 | 75.24 | 62,565 | +0.56(+0.75%) |
Sep 15, 2015 | 74.04 | 74.87 | 73.72 | 74.68 | 95,904 | +0.91(+1.24%) |
Sep 14, 2015 | 74.27 | 74.27 | 73.56 | 73.77 | 69,565 | -0.33(-0.45%) |
Sep 11, 2015 | 73.34 | 74.10 | 73.22 | 74.10 | 63,994 | +0.49(+0.66%) |
Sep 10, 2015 | 72.97 | 74.07 | 72.97 | 73.61 | 96,240 | +0.50(+0.68%) |
Sep 09, 2015 | 74.65 | 74.77 | 72.96 | 73.11 | 158,747 | -0.94(-1.27%) |
Sep 08, 2015 | 73.57 | 74.10 | 73.21 | 74.05 | 77,960 | +1.75(+2.42%) |
Sep 04, 2015 | 72.62 | 72.30 | 72.30 | 72.30 | 66,412 | -0.96(-1.31%) |
Sep 03, 2015 | 73.68 | 74.11 | 72.98 | 73.26 | 82,489 | -0.07(-0.10%) |
Sep 02, 2015 | 72.90 | 73.34 | 72.15 | 73.33 | 139,906 | +1.46(+2.03%) |
Sep 01, 2015 | 73.21 | 73.21 | 71.47 | 71.88 | 140,290 | -2.07(-2.80%) |
Aug 31, 2015 | 74.40 | 74.66 | 73.78 | 73.95 | 78,956 | -0.81(-1.08%) |
Aug 28, 2015 | 74.39 | 74.97 | 74.31 | 74.76 | 101,499 | +0.04(+0.05%) |
Aug 27, 2015 | 73.71 | 74.80 | 73.18 | 74.73 | 315,167 | +1.74(+2.39%) |
Aug 26, 2015 | 70.69 | 73.06 | 70.45 | 72.98 | 484,263 | +2.99(+4.28%) |
Aug 25, 2015 | 71.20 | 73.52 | 69.98 | 69.99 | 229,693 | -0.55(-0.78%) |
Aug 24, 2015 | 72.83 | 73.12 | 52.28 | 70.54 | 543,649 | -3.01(-4.10%) |
Aug 21, 2015 | 75.22 | 75.76 | 73.54 | 73.56 | 255,943 | -2.70(-3.54%) |
Aug 20, 2015 | 77.46 | 77.66 | 76.20 | 76.26 | 134,532 | -1.89(-2.42%) |
Aug 19, 2015 | 78.37 | 78.76 | 77.85 | 78.14 | 76,080 | -0.50(-0.63%) |
Aug 18, 2015 | 78.76 | 78.90 | 78.58 | 78.64 | 52,134 | -0.24(-0.30%) |
Aug 17, 2015 | 78.14 | 78.88 | 77.96 | 78.88 | 43,348 | +0.59(+0.75%) |
Aug 14, 2015 | 77.91 | 78.33 | 77.91 | 78.29 | 48,452 | +0.18(+0.24%) |
Aug 13, 2015 | 78.20 | 78.52 | 77.83 | 78.11 | 71,128 | -0.02(-0.02%) |
Aug 12, 2015 | 77.47 | 78.22 | 76.79 | 78.13 | 97,088 | +0.06(+0.08%) |
Aug 11, 2015 | 78.37 | 78.54 | 77.74 | 78.06 | 114,226 | -0.75(-0.95%) |
Aug 10, 2015 | 78.48 | 78.88 | 78.48 | 78.81 | 52,194 | +0.91(+1.17%) |
Aug 07, 2015 | 77.98 | 78.00 | 77.36 | 77.90 | 71,292 | -0.15(-0.19%) |
Aug 06, 2015 | 78.97 | 78.97 | 77.65 | 78.04 | 503,805 | -0.83(-1.05%) |
Aug 05, 2015 | 78.95 | 79.41 | 78.77 | 78.87 | 83,596 | +0.17(+0.22%) |
Aug 04, 2015 | 78.85 | 78.98 | 78.50 | 78.70 | 69,412 | -0.21(-0.27%) |
Aug 03, 2015 | 79.12 | 79.23 | 78.49 | 78.91 | 65,338 | -0.21(-0.27%) |
Jul 31, 2015 | 79.47 | 79.49 | 79.07 | 79.12 | 54,769 | -0.12(-0.15%) |
Jul 30, 2015 | 78.97 | 79.33 | 78.59 | 79.24 | 81,314 | +0.03(+0.03%) |
Jul 29, 2015 | 78.96 | 79.31 | 78.80 | 79.21 | 89,942 | +0.35(+0.44%) |
Jul 28, 2015 | 78.30 | 78.93 | 77.90 | 78.86 | 365,285 | +1.03(+1.33%) |
Jul 27, 2015 | 77.93 | 78.18 | 77.67 | 77.83 | 102,998 | -0.44(-0.57%) |
Jul 24, 2015 | 79.39 | 79.39 | 78.18 | 78.27 | 73,369 | -0.79(-1.00%) |
Jul 23, 2015 | 79.67 | 79.69 | 78.88 | 79.07 | 92,252 | -0.48(-0.60%) |
Jul 22, 2015 | 79.21 | 79.75 | 79.21 | 79.55 | 516,700 | -0.42(-0.53%) |
Jul 21, 2015 | 80.21 | 80.24 | 79.81 | 79.97 | 117,345 | -0.23(-0.29%) |
Jul 20, 2015 | 80.05 | 80.41 | 79.92 | 80.20 | 97,026 | +0.29(+0.37%) |
Jul 17, 2015 | 79.72 | 79.92 | 79.55 | 79.90 | 104,364 | +0.62(+0.78%) |
Jul 16, 2015 | 79.07 | 79.30 | 78.95 | 79.29 | 1,067,757 | +0.76(+0.96%) |
Jul 15, 2015 | 78.70 | 78.85 | 78.37 | 78.53 | 61,381 | -0.03(-0.04%) |
Jul 14, 2015 | 78.17 | 78.70 | 78.17 | 78.56 | 57,027 | +0.41(+0.53%) |
Jul 13, 2015 | 77.74 | 78.17 | 77.74 | 78.14 | 77,298 | +1.02(+1.33%) |
Jul 10, 2015 | 76.78 | 77.29 | 76.76 | 77.12 | 73,071 | +1.10(+1.44%) |
Jul 09, 2015 | 76.63 | 76.63 | 75.99 | 76.03 | 85,152 | +0.15(+0.19%) |
Jul 08, 2015 | 76.71 | 76.77 | 75.88 | 75.88 | 92,685 | -1.43(-1.85%) |
Jul 07, 2015 | 76.95 | 77.33 | 75.93 | 77.31 | 190,262 | +0.45(+0.59%) |
Jul 06, 2015 | 76.38 | 77.17 | 76.38 | 76.85 | 79,478 | -0.19(-0.25%) |
Jul 02, 2015 | 77.20 | 77.05 | 77.05 | 77.05 | 45,142 | +0.00(+0.00%) |