Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 72.07 | 72.26 | 72.03 | 72.26 | 1,450,662 | +0.52(+0.72%) |
Sep 29, 2015 | 71.69 | 71.79 | 71.55 | 71.74 | 1,016,988 | -0.16(-0.23%) |
Sep 28, 2015 | 72.24 | 72.32 | 71.78 | 71.90 | 760,307 | -0.62(-0.86%) |
Sep 25, 2015 | 72.88 | 72.88 | 72.44 | 72.53 | 606,446 | -0.17(-0.23%) |
Sep 24, 2015 | 72.49 | 72.76 | 72.39 | 72.70 | 1,620,681 | -0.24(-0.34%) |
Sep 23, 2015 | 73.15 | 73.18 | 72.86 | 72.94 | 1,102,390 | -0.15(-0.20%) |
Sep 22, 2015 | 73.42 | 73.93 | 73.08 | 73.09 | 840,809 | -0.59(-0.80%) |
Sep 21, 2015 | 74.07 | 74.11 | 73.67 | 73.68 | 1,163,743 | -0.41(-0.56%) |
Sep 18, 2015 | 73.99 | 74.18 | 73.96 | 74.10 | 1,568,070 | +0.19(+0.26%) |
Sep 17, 2015 | 73.48 | 74.00 | 73.46 | 73.91 | 1,009,549 | +0.43(+0.58%) |
Sep 16, 2015 | 73.36 | 73.53 | 73.14 | 73.48 | 1,894,707 | +0.30(+0.41%) |
Sep 15, 2015 | 73.21 | 73.34 | 73.17 | 73.18 | 848,512 | -0.09(-0.12%) |
Sep 14, 2015 | 73.15 | 73.27 | 73.15 | 73.27 | 347,191 | +0.05(+0.06%) |
Sep 11, 2015 | 73.21 | 73.25 | 73.13 | 73.22 | 766,932 | +0.01(+0.02%) |
Sep 10, 2015 | 73.26 | 73.33 | 73.17 | 73.21 | 887,464 | -0.11(-0.15%) |
Sep 09, 2015 | 73.29 | 73.34 | 73.12 | 73.32 | 1,432,142 | +0.24(+0.33%) |
Sep 08, 2015 | 73.07 | 73.21 | 73.07 | 73.07 | 858,131 | -0.03(-0.04%) |
Sep 04, 2015 | 73.12 | 73.10 | 73.10 | 73.10 | 1,028,721 | -0.05(-0.07%) |
Sep 03, 2015 | 72.83 | 73.25 | 72.82 | 73.15 | 1,167,641 | +0.38(+0.52%) |
Sep 02, 2015 | 72.88 | 72.97 | 72.72 | 72.77 | 1,148,793 | -0.32(-0.44%) |
Sep 01, 2015 | 72.99 | 73.19 | 72.90 | 73.09 | 5,870,441 | +0.05(+0.08%) |
Aug 31, 2015 | 73.28 | 73.34 | 72.96 | 73.04 | 773,850 | +0.04(+0.06%) |
Aug 28, 2015 | 72.89 | 73.18 | 72.88 | 73.00 | 1,182,220 | +0.05(+0.06%) |
Aug 27, 2015 | 72.62 | 73.01 | 72.62 | 72.95 | 2,744,719 | +1.04(+1.45%) |
Aug 26, 2015 | 71.89 | 72.09 | 71.85 | 71.91 | 2,581,734 | -0.01(-0.02%) |
Aug 25, 2015 | 72.33 | 72.33 | 71.88 | 71.92 | 2,092,751 | +0.55(+0.78%) |
Aug 24, 2015 | 71.41 | 71.84 | 71.14 | 71.37 | 2,754,056 | -1.05(-1.45%) |
Aug 21, 2015 | 72.52 | 72.71 | 72.39 | 72.41 | 2,228,690 | -0.31(-0.43%) |
Aug 20, 2015 | 72.59 | 72.81 | 72.59 | 72.73 | 2,089,337 | -0.26(-0.36%) |
Aug 19, 2015 | 73.12 | 73.19 | 72.93 | 72.99 | 2,080,748 | -0.20(-0.27%) |
Aug 18, 2015 | 73.33 | 73.38 | 73.16 | 73.19 | 805,481 | -0.26(-0.36%) |
Aug 17, 2015 | 73.22 | 73.46 | 73.22 | 73.45 | 852,769 | +0.05(+0.06%) |
Aug 14, 2015 | 73.35 | 73.40 | 73.29 | 73.40 | 1,620,805 | +0.04(+0.06%) |
Aug 13, 2015 | 73.40 | 73.50 | 73.35 | 73.36 | 1,133,027 | -0.06(-0.08%) |
Aug 12, 2015 | 73.31 | 73.46 | 73.26 | 73.42 | 1,338,473 | +0.04(+0.06%) |
Aug 11, 2015 | 73.54 | 73.54 | 73.24 | 73.38 | 1,270,966 | +0.02(+0.03%) |
Aug 10, 2015 | 73.33 | 73.41 | 73.26 | 73.36 | 914,753 | +0.01(+0.02%) |
Aug 07, 2015 | 73.31 | 73.40 | 73.23 | 73.35 | 1,320,471 | +0.03(+0.05%) |
Aug 06, 2015 | 73.52 | 73.61 | 73.24 | 73.31 | 2,110,147 | -0.26(-0.36%) |
Aug 05, 2015 | 73.65 | 73.67 | 73.54 | 73.58 | 1,198,103 | -0.07(-0.10%) |
Aug 04, 2015 | 73.75 | 73.87 | 73.56 | 73.65 | 2,111,168 | +0.11(+0.15%) |
Aug 03, 2015 | 73.87 | 73.91 | 73.49 | 73.54 | 4,884,394 | -0.33(-0.44%) |
Jul 31, 2015 | 73.94 | 74.00 | 73.76 | 73.87 | 622,776 | +0.01(+0.01%) |
Jul 30, 2015 | 73.55 | 73.91 | 73.39 | 73.86 | 1,477,608 | +0.24(+0.32%) |
Jul 29, 2015 | 73.42 | 73.63 | 73.41 | 73.63 | 1,222,378 | +0.38(+0.52%) |
Jul 28, 2015 | 73.16 | 73.28 | 73.09 | 73.25 | 1,114,639 | +0.13(+0.17%) |
Jul 27, 2015 | 73.15 | 73.28 | 73.09 | 73.12 | 1,129,469 | -0.29(-0.39%) |
Jul 24, 2015 | 73.64 | 73.72 | 73.36 | 73.41 | 951,928 | -0.27(-0.37%) |
Jul 23, 2015 | 73.84 | 73.86 | 73.63 | 73.68 | 713,986 | -0.20(-0.26%) |
Jul 22, 2015 | 73.74 | 74.00 | 73.74 | 73.88 | 755,413 | +0.05(+0.06%) |
Jul 21, 2015 | 73.81 | 73.90 | 73.75 | 73.83 | 1,105,924 | +0.05(+0.06%) |
Jul 20, 2015 | 73.86 | 73.96 | 73.76 | 73.78 | 672,014 | -0.10(-0.14%) |
Jul 17, 2015 | 73.92 | 74.02 | 73.79 | 73.88 | 818,113 | +0.03(+0.04%) |
Jul 16, 2015 | 73.73 | 73.89 | 73.67 | 73.86 | 1,003,937 | +0.20(+0.27%) |
Jul 15, 2015 | 73.63 | 73.71 | 73.61 | 73.66 | 1,387,155 | +0.00(+0.00%) |
Jul 14, 2015 | 73.81 | 73.95 | 73.63 | 73.66 | 1,664,751 | -0.24(-0.33%) |
Jul 13, 2015 | 73.95 | 74.02 | 73.83 | 73.90 | 686,617 | -0.11(-0.15%) |
Jul 10, 2015 | 74.04 | 74.08 | 73.93 | 74.02 | 867,348 | +0.28(+0.37%) |
Jul 09, 2015 | 73.65 | 73.92 | 73.65 | 73.74 | 961,382 | +0.17(+0.23%) |
Jul 08, 2015 | 73.79 | 73.82 | 73.57 | 73.57 | 1,396,278 | -0.14(-0.19%) |
Jul 07, 2015 | 73.72 | 73.98 | 73.65 | 73.71 | 1,281,772 | -0.05(-0.07%) |
Jul 06, 2015 | 74.00 | 74.02 | 73.75 | 73.77 | 1,359,024 | -0.31(-0.42%) |
Jul 02, 2015 | 73.93 | 74.08 | 74.08 | 74.08 | 1,516,596 | +0.05(+0.06%) |