Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 76.60 | 77.08 | 75.74 | 76.25 | 432,756 | +0.31(+0.41%) |
Sep 29, 2015 | 75.46 | 76.02 | 74.94 | 75.94 | 361,741 | +0.43(+0.57%) |
Sep 28, 2015 | 75.91 | 75.95 | 75.23 | 75.51 | 333,677 | -1.07(-1.40%) |
Sep 25, 2015 | 77.15 | 77.27 | 76.27 | 76.58 | 239,783 | +0.37(+0.49%) |
Sep 24, 2015 | 75.32 | 76.39 | 75.20 | 76.21 | 275,404 | -0.02(-0.02%) |
Sep 23, 2015 | 76.09 | 76.70 | 75.71 | 76.22 | 207,331 | +0.39(+0.51%) |
Sep 22, 2015 | 75.14 | 75.96 | 75.08 | 75.84 | 346,578 | -0.54(-0.71%) |
Sep 21, 2015 | 76.04 | 76.91 | 75.70 | 76.38 | 438,360 | +1.18(+1.57%) |
Sep 18, 2015 | 76.23 | 76.57 | 75.03 | 75.20 | 505,005 | -1.83(-2.38%) |
Sep 17, 2015 | 77.98 | 78.45 | 76.80 | 77.03 | 230,736 | -0.98(-1.26%) |
Sep 16, 2015 | 77.55 | 78.09 | 77.35 | 78.02 | 181,180 | +0.46(+0.60%) |
Sep 15, 2015 | 77.08 | 77.65 | 77.08 | 77.55 | 237,145 | +0.86(+1.12%) |
Sep 14, 2015 | 77.06 | 77.25 | 76.48 | 76.70 | 125,858 | -0.50(-0.64%) |
Sep 11, 2015 | 75.99 | 77.31 | 75.85 | 77.19 | 239,680 | +0.50(+0.65%) |
Sep 10, 2015 | 76.02 | 76.99 | 75.82 | 76.70 | 390,630 | +0.57(+0.75%) |
Sep 09, 2015 | 77.69 | 77.97 | 75.90 | 76.12 | 409,206 | -1.09(-1.41%) |
Sep 08, 2015 | 77.18 | 77.43 | 76.47 | 77.21 | 560,250 | +1.04(+1.36%) |
Sep 04, 2015 | 75.93 | 76.17 | 76.17 | 76.17 | 350,601 | -0.87(-1.13%) |
Sep 03, 2015 | 76.48 | 77.81 | 75.89 | 77.04 | 591,528 | +0.67(+0.88%) |
Sep 02, 2015 | 75.82 | 76.75 | 74.97 | 76.37 | 418,437 | +1.52(+2.02%) |
Sep 01, 2015 | 75.23 | 76.30 | 74.63 | 74.85 | 769,980 | -1.64(-2.15%) |
Aug 31, 2015 | 76.82 | 77.34 | 76.44 | 76.49 | 365,544 | -0.63(-0.82%) |
Aug 28, 2015 | 76.84 | 77.47 | 76.45 | 77.12 | 416,694 | +0.17(+0.22%) |
Aug 27, 2015 | 75.66 | 77.44 | 74.72 | 76.96 | 560,752 | +2.35(+3.15%) |
Aug 26, 2015 | 73.19 | 74.87 | 72.36 | 74.61 | 909,606 | +3.18(+4.45%) |
Aug 25, 2015 | 74.19 | 74.57 | 71.36 | 71.43 | 950,807 | -1.69(-2.31%) |
Aug 24, 2015 | 74.44 | 75.31 | 72.37 | 73.12 | 1,089,869 | -4.64(-5.96%) |
Aug 21, 2015 | 78.92 | 79.69 | 77.76 | 77.76 | 403,818 | -2.26(-2.82%) |
Aug 20, 2015 | 80.79 | 81.19 | 80.01 | 80.01 | 269,807 | -1.73(-2.12%) |
Aug 19, 2015 | 82.44 | 82.91 | 81.46 | 81.75 | 252,890 | -1.09(-1.31%) |
Aug 18, 2015 | 82.46 | 82.87 | 81.87 | 82.83 | 156,773 | +0.04(+0.05%) |
Aug 17, 2015 | 81.73 | 82.79 | 81.34 | 82.79 | 273,662 | +0.49(+0.59%) |
Aug 14, 2015 | 81.73 | 82.39 | 81.33 | 82.30 | 344,570 | +1.04(+1.27%) |
Aug 13, 2015 | 81.06 | 81.63 | 80.75 | 81.27 | 289,648 | +0.48(+0.59%) |
Aug 12, 2015 | 80.34 | 80.90 | 79.46 | 80.79 | 296,974 | -0.20(-0.25%) |
Aug 11, 2015 | 80.84 | 81.27 | 80.53 | 80.99 | 228,763 | -0.50(-0.62%) |
Aug 10, 2015 | 81.27 | 81.80 | 81.20 | 81.49 | 246,455 | +0.93(+1.15%) |
Aug 07, 2015 | 80.78 | 80.92 | 80.02 | 80.57 | 201,185 | -0.22(-0.27%) |
Aug 06, 2015 | 81.49 | 81.75 | 80.50 | 80.79 | 261,317 | -0.46(-0.57%) |
Aug 05, 2015 | 81.24 | 81.59 | 80.27 | 81.25 | 315,348 | +0.30(+0.37%) |
Aug 04, 2015 | 80.97 | 81.42 | 80.51 | 80.95 | 346,514 | +0.05(+0.06%) |
Aug 03, 2015 | 80.63 | 81.12 | 80.29 | 80.90 | 378,756 | -0.03(-0.04%) |
Jul 31, 2015 | 81.78 | 81.78 | 80.82 | 80.93 | 339,895 | -0.77(-0.94%) |
Jul 30, 2015 | 81.81 | 82.08 | 81.07 | 81.70 | 217,788 | -0.11(-0.13%) |
Jul 29, 2015 | 80.52 | 81.93 | 80.45 | 81.81 | 681,175 | +1.27(+1.58%) |
Jul 28, 2015 | 81.04 | 81.62 | 80.08 | 80.54 | 414,262 | -0.10(-0.12%) |
Jul 27, 2015 | 81.83 | 81.83 | 80.06 | 80.64 | 620,194 | -1.30(-1.59%) |
Jul 24, 2015 | 81.99 | 82.76 | 80.77 | 81.94 | 687,590 | -0.08(-0.09%) |
Jul 23, 2015 | 82.37 | 82.39 | 81.69 | 82.01 | 335,186 | -0.08(-0.09%) |
Jul 22, 2015 | 81.84 | 82.41 | 81.61 | 82.09 | 252,928 | +0.29(+0.35%) |
Jul 21, 2015 | 82.17 | 82.50 | 81.59 | 81.80 | 301,224 | -0.45(-0.55%) |
Jul 20, 2015 | 82.24 | 82.49 | 81.42 | 82.25 | 287,593 | +0.23(+0.29%) |
Jul 17, 2015 | 82.64 | 82.64 | 81.50 | 82.02 | 307,007 | -0.63(-0.76%) |
Jul 16, 2015 | 82.54 | 82.69 | 82.29 | 82.65 | 302,060 | +0.63(+0.77%) |
Jul 15, 2015 | 81.75 | 82.06 | 80.85 | 82.02 | 290,942 | +0.48(+0.59%) |
Jul 14, 2015 | 81.21 | 81.75 | 80.98 | 81.54 | 303,593 | +0.17(+0.21%) |
Jul 13, 2015 | 81.65 | 81.74 | 81.11 | 81.37 | 335,981 | +0.49(+0.60%) |
Jul 10, 2015 | 80.47 | 80.99 | 80.20 | 80.89 | 299,990 | +1.25(+1.57%) |
Jul 09, 2015 | 80.33 | 80.33 | 79.36 | 79.64 | 251,513 | +0.42(+0.53%) |
Jul 08, 2015 | 79.91 | 80.21 | 79.05 | 79.22 | 287,426 | -1.40(-1.74%) |
Jul 07, 2015 | 80.79 | 81.22 | 79.20 | 80.62 | 408,554 | +0.05(+0.06%) |
Jul 06, 2015 | 80.11 | 80.80 | 79.74 | 80.57 | 382,157 | -0.09(-0.11%) |
Jul 02, 2015 | 81.21 | 80.66 | 80.66 | 80.66 | 395,004 | -0.13(-0.17%) |