Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 68.96 | 70.85 | 68.93 | 70.79 | 8,016,708 | +2.88(+4.25%) |
Sep 29, 2015 | 67.98 | 69.53 | 67.01 | 67.90 | 8,647,448 | +0.46(+0.68%) |
Sep 28, 2015 | 70.78 | 70.93 | 66.40 | 67.45 | 9,807,133 | -3.65(-5.14%) |
Sep 25, 2015 | 72.94 | 72.94 | 70.40 | 71.10 | 6,851,240 | -1.09(-1.51%) |
Sep 24, 2015 | 73.12 | 73.20 | 71.96 | 72.19 | 6,730,042 | -1.13(-1.55%) |
Sep 23, 2015 | 74.43 | 74.79 | 73.23 | 73.32 | 5,749,863 | -0.94(-1.26%) |
Sep 22, 2015 | 73.43 | 74.41 | 73.26 | 74.26 | 5,981,840 | +0.18(+0.24%) |
Sep 21, 2015 | 75.36 | 75.96 | 73.68 | 74.08 | 7,855,265 | -0.76(-1.02%) |
Sep 18, 2015 | 76.72 | 77.35 | 74.75 | 74.85 | 13,688,592 | -1.26(-1.66%) |
Sep 17, 2015 | 71.45 | 78.53 | 71.29 | 76.11 | 20,001,068 | +4.68(+6.55%) |
Sep 16, 2015 | 71.13 | 71.50 | 69.87 | 71.43 | 4,545,892 | +1.26(+1.80%) |
Sep 15, 2015 | 69.72 | 70.51 | 69.45 | 70.17 | 4,176,109 | +0.91(+1.31%) |
Sep 14, 2015 | 69.29 | 69.59 | 68.75 | 69.26 | 3,780,023 | +0.08(+0.11%) |
Sep 11, 2015 | 68.22 | 69.23 | 66.60 | 69.19 | 4,310,556 | +0.81(+1.19%) |
Sep 10, 2015 | 68.61 | 69.08 | 68.09 | 68.38 | 4,336,254 | -0.21(-0.31%) |
Sep 09, 2015 | 70.58 | 70.63 | 68.42 | 68.59 | 3,357,178 | -1.51(-2.16%) |
Sep 08, 2015 | 68.90 | 70.18 | 68.73 | 70.10 | 3,125,527 | +2.17(+3.19%) |
Sep 04, 2015 | 68.21 | 67.94 | 67.94 | 67.94 | 4,039,182 | -1.08(-1.57%) |
Sep 03, 2015 | 69.40 | 70.08 | 68.80 | 69.02 | 3,816,055 | -0.18(-0.26%) |
Sep 02, 2015 | 68.27 | 69.21 | 67.92 | 69.20 | 3,851,747 | +1.70(+2.52%) |
Sep 01, 2015 | 67.88 | 68.72 | 67.16 | 67.50 | 5,084,429 | -2.16(-3.10%) |
Aug 31, 2015 | 70.55 | 71.40 | 69.40 | 69.65 | 4,073,367 | -0.71(-1.01%) |
Aug 28, 2015 | 70.83 | 71.05 | 70.01 | 70.36 | 5,747,649 | -0.47(-0.66%) |
Aug 27, 2015 | 69.18 | 71.08 | 69.11 | 70.83 | 5,560,757 | +2.23(+3.26%) |
Aug 26, 2015 | 67.56 | 68.76 | 65.78 | 68.60 | 8,533,503 | +2.40(+3.63%) |
Aug 25, 2015 | 69.52 | 69.86 | 65.86 | 66.19 | 7,612,773 | -2.09(-3.06%) |
Aug 24, 2015 | 69.02 | 70.17 | 67.24 | 68.28 | 10,192,221 | -3.21(-4.50%) |
Aug 21, 2015 | 73.57 | 74.18 | 71.50 | 71.50 | 9,836,674 | -2.37(-3.21%) |
Aug 20, 2015 | 73.47 | 75.24 | 72.80 | 73.86 | 12,861,658 | +3.01(+4.25%) |
Aug 19, 2015 | 70.32 | 71.50 | 69.84 | 70.85 | 3,134,665 | +0.32(+0.46%) |
Aug 18, 2015 | 70.90 | 71.04 | 70.40 | 70.53 | 2,649,985 | -0.07(-0.10%) |
Aug 17, 2015 | 70.42 | 70.86 | 70.14 | 70.60 | 3,327,815 | -0.37(-0.52%) |
Aug 14, 2015 | 70.13 | 71.00 | 70.03 | 70.97 | 2,695,914 | +0.74(+1.06%) |
Aug 13, 2015 | 70.37 | 70.84 | 70.11 | 70.23 | 2,664,796 | -0.30(-0.42%) |
Aug 12, 2015 | 69.96 | 70.63 | 69.05 | 70.52 | 3,393,467 | +0.29(+0.41%) |
Aug 11, 2015 | 69.62 | 70.41 | 69.56 | 70.24 | 3,812,684 | +0.03(+0.04%) |
Aug 10, 2015 | 69.63 | 70.43 | 69.31 | 70.21 | 3,819,935 | +1.04(+1.51%) |
Aug 07, 2015 | 69.36 | 69.52 | 67.81 | 69.17 | 5,406,260 | -0.36(-0.52%) |
Aug 06, 2015 | 71.58 | 71.58 | 68.30 | 69.53 | 4,598,846 | -1.71(-2.40%) |
Aug 05, 2015 | 71.19 | 71.53 | 70.60 | 71.24 | 4,492,133 | +0.57(+0.81%) |
Aug 04, 2015 | 71.04 | 71.46 | 70.50 | 70.67 | 3,383,728 | -0.08(-0.11%) |
Aug 03, 2015 | 71.30 | 71.46 | 70.23 | 70.74 | 5,727,903 | -0.31(-0.44%) |
Jul 31, 2015 | 71.36 | 71.68 | 70.94 | 71.05 | 4,892,781 | -0.03(-0.04%) |
Jul 30, 2015 | 70.84 | 71.44 | 70.60 | 71.08 | 4,600,452 | -0.46(-0.65%) |
Jul 29, 2015 | 72.23 | 72.30 | 71.22 | 71.54 | 3,225,494 | -0.50(-0.69%) |
Jul 28, 2015 | 71.22 | 72.05 | 71.04 | 72.04 | 3,601,311 | +1.29(+1.82%) |
Jul 27, 2015 | 71.04 | 71.14 | 70.07 | 70.75 | 6,447,346 | -0.48(-0.67%) |
Jul 24, 2015 | 72.30 | 72.48 | 70.76 | 71.23 | 4,115,705 | -1.72(-2.35%) |
Jul 23, 2015 | 74.88 | 75.56 | 72.01 | 72.94 | 6,254,557 | +0.32(+0.44%) |
Jul 22, 2015 | 70.05 | 72.98 | 68.52 | 72.62 | 15,079,030 | +0.68(+0.95%) |
Jul 21, 2015 | 73.63 | 73.73 | 71.90 | 71.94 | 9,591,996 | -1.93(-2.62%) |
Jul 20, 2015 | 73.73 | 73.92 | 73.37 | 73.88 | 5,138,075 | +0.42(+0.57%) |
Jul 17, 2015 | 73.15 | 73.51 | 72.83 | 73.46 | 5,269,171 | +0.17(+0.23%) |
Jul 16, 2015 | 72.98 | 73.53 | 72.79 | 73.29 | 6,634,540 | +0.66(+0.91%) |
Jul 15, 2015 | 73.81 | 74.13 | 72.39 | 72.62 | 7,868,976 | -2.00(-2.68%) |
Jul 14, 2015 | 74.87 | 74.91 | 73.86 | 74.63 | 7,170,659 | -0.05(-0.07%) |
Jul 13, 2015 | 74.94 | 75.82 | 74.55 | 74.68 | 7,065,705 | +0.45(+0.60%) |
Jul 10, 2015 | 74.24 | 74.37 | 73.73 | 74.23 | 5,318,062 | +0.68(+0.93%) |
Jul 09, 2015 | 73.99 | 74.25 | 73.06 | 73.55 | 5,670,573 | +0.19(+0.26%) |
Jul 08, 2015 | 74.21 | 74.41 | 73.29 | 73.36 | 6,339,608 | -1.24(-1.67%) |
Jul 07, 2015 | 72.84 | 74.64 | 72.36 | 74.60 | 8,221,523 | +2.00(+2.76%) |
Jul 06, 2015 | 71.72 | 72.67 | 71.67 | 72.60 | 6,021,759 | +0.18(+0.24%) |
Jul 02, 2015 | 71.64 | 72.42 | 72.42 | 72.42 | 6,099,418 | +1.08(+1.52%) |