Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 71.84 | 72.03 | 71.80 | 72.03 | 1,455,290 | +0.51(+0.72%) |
Sep 29, 2015 | 71.46 | 71.56 | 71.32 | 71.51 | 1,020,233 | -0.16(-0.23%) |
Sep 28, 2015 | 72.01 | 72.09 | 71.55 | 71.67 | 762,732 | -0.62(-0.86%) |
Sep 25, 2015 | 72.65 | 72.65 | 72.21 | 72.30 | 608,381 | -0.17(-0.23%) |
Sep 24, 2015 | 72.26 | 72.53 | 72.16 | 72.47 | 1,625,852 | -0.24(-0.34%) |
Sep 23, 2015 | 72.91 | 72.95 | 72.63 | 72.71 | 1,105,907 | -0.15(-0.20%) |
Sep 22, 2015 | 73.18 | 73.70 | 72.85 | 72.86 | 843,492 | -0.59(-0.80%) |
Sep 21, 2015 | 73.83 | 73.87 | 73.44 | 73.45 | 1,167,456 | -0.41(-0.56%) |
Sep 18, 2015 | 73.76 | 73.95 | 73.72 | 73.86 | 1,573,073 | +0.19(+0.26%) |
Sep 17, 2015 | 73.24 | 73.77 | 73.22 | 73.67 | 1,012,770 | +0.43(+0.58%) |
Sep 16, 2015 | 73.13 | 73.30 | 72.91 | 73.24 | 1,900,752 | +0.30(+0.41%) |
Sep 15, 2015 | 72.97 | 73.11 | 72.93 | 72.95 | 851,219 | -0.09(-0.12%) |
Sep 14, 2015 | 72.91 | 73.03 | 72.91 | 73.03 | 348,299 | +0.05(+0.06%) |
Sep 11, 2015 | 72.97 | 73.02 | 72.90 | 72.99 | 769,379 | +0.01(+0.02%) |
Sep 10, 2015 | 73.03 | 73.10 | 72.94 | 72.97 | 890,296 | -0.11(-0.15%) |
Sep 09, 2015 | 73.05 | 73.11 | 72.89 | 73.08 | 1,436,711 | +0.24(+0.33%) |
Sep 08, 2015 | 72.84 | 72.97 | 72.84 | 72.84 | 860,869 | -0.03(-0.04%) |
Sep 04, 2015 | 72.89 | 72.87 | 72.87 | 72.87 | 1,032,003 | -0.05(-0.07%) |
Sep 03, 2015 | 72.60 | 73.01 | 72.59 | 72.92 | 1,171,367 | +0.38(+0.52%) |
Sep 02, 2015 | 72.65 | 72.74 | 72.49 | 72.54 | 1,152,458 | -0.32(-0.44%) |
Sep 01, 2015 | 72.76 | 72.96 | 72.67 | 72.86 | 5,889,170 | +0.05(+0.07%) |
Aug 31, 2015 | 73.05 | 73.11 | 72.73 | 72.80 | 776,319 | +0.04(+0.06%) |
Aug 28, 2015 | 72.66 | 72.95 | 72.65 | 72.76 | 1,185,992 | +0.05(+0.06%) |
Aug 27, 2015 | 72.39 | 72.78 | 72.39 | 72.72 | 2,753,476 | +1.04(+1.45%) |
Aug 26, 2015 | 71.66 | 71.86 | 71.62 | 71.68 | 2,589,971 | -0.01(-0.02%) |
Aug 25, 2015 | 72.10 | 72.10 | 71.65 | 71.69 | 2,099,428 | +0.55(+0.78%) |
Aug 24, 2015 | 71.18 | 71.61 | 70.92 | 71.14 | 2,762,843 | -1.04(-1.45%) |
Aug 21, 2015 | 72.29 | 72.48 | 72.16 | 72.18 | 2,235,801 | -0.31(-0.43%) |
Aug 20, 2015 | 72.36 | 72.58 | 72.36 | 72.49 | 2,096,004 | -0.26(-0.36%) |
Aug 19, 2015 | 72.88 | 72.96 | 72.70 | 72.76 | 2,087,387 | -0.20(-0.27%) |
Aug 18, 2015 | 73.09 | 73.14 | 72.93 | 72.95 | 808,051 | -0.26(-0.36%) |
Aug 17, 2015 | 72.99 | 73.22 | 72.99 | 73.22 | 855,490 | +0.05(+0.06%) |
Aug 14, 2015 | 73.12 | 73.17 | 73.05 | 73.17 | 1,625,977 | +0.04(+0.06%) |
Aug 13, 2015 | 73.17 | 73.27 | 73.11 | 73.13 | 1,136,642 | -0.06(-0.08%) |
Aug 12, 2015 | 73.08 | 73.23 | 73.03 | 73.19 | 1,342,743 | +0.04(+0.06%) |
Aug 11, 2015 | 73.30 | 73.30 | 73.01 | 73.15 | 1,275,021 | +0.02(+0.03%) |
Aug 10, 2015 | 73.10 | 73.17 | 73.03 | 73.13 | 917,671 | +0.01(+0.02%) |
Aug 07, 2015 | 73.07 | 73.17 | 73.00 | 73.11 | 1,324,684 | +0.03(+0.05%) |
Aug 06, 2015 | 73.29 | 73.38 | 73.01 | 73.08 | 2,116,879 | -0.26(-0.36%) |
Aug 05, 2015 | 73.42 | 73.43 | 73.31 | 73.34 | 1,201,925 | -0.07(-0.10%) |
Aug 04, 2015 | 73.51 | 73.64 | 73.32 | 73.42 | 2,117,904 | +0.11(+0.15%) |
Aug 03, 2015 | 73.64 | 73.67 | 73.26 | 73.31 | 4,899,978 | -0.32(-0.44%) |
Jul 31, 2015 | 73.70 | 73.76 | 73.53 | 73.63 | 624,764 | +0.01(+0.01%) |
Jul 30, 2015 | 73.31 | 73.67 | 73.16 | 73.63 | 1,482,322 | +0.23(+0.32%) |
Jul 29, 2015 | 73.19 | 73.40 | 73.17 | 73.39 | 1,226,279 | +0.38(+0.51%) |
Jul 28, 2015 | 72.93 | 73.05 | 72.86 | 73.02 | 1,118,195 | +0.13(+0.18%) |
Jul 27, 2015 | 72.92 | 73.04 | 72.86 | 72.89 | 1,133,073 | -0.29(-0.39%) |
Jul 24, 2015 | 73.41 | 73.49 | 73.12 | 73.18 | 954,965 | -0.27(-0.37%) |
Jul 23, 2015 | 73.61 | 73.63 | 73.39 | 73.45 | 716,264 | -0.19(-0.26%) |
Jul 22, 2015 | 73.51 | 73.76 | 73.51 | 73.64 | 757,824 | +0.05(+0.06%) |
Jul 21, 2015 | 73.57 | 73.67 | 73.51 | 73.59 | 1,109,453 | +0.05(+0.06%) |
Jul 20, 2015 | 73.63 | 73.72 | 73.53 | 73.55 | 674,158 | -0.10(-0.14%) |
Jul 17, 2015 | 73.69 | 73.78 | 73.55 | 73.65 | 820,723 | +0.03(+0.04%) |
Jul 16, 2015 | 73.50 | 73.65 | 73.44 | 73.62 | 1,007,140 | +0.19(+0.27%) |
Jul 15, 2015 | 73.40 | 73.47 | 73.37 | 73.43 | 1,391,581 | +0.00(+0.00%) |
Jul 14, 2015 | 73.57 | 73.71 | 73.39 | 73.43 | 1,670,062 | -0.24(-0.33%) |
Jul 13, 2015 | 73.71 | 73.78 | 73.60 | 73.67 | 688,808 | -0.11(-0.15%) |
Jul 10, 2015 | 73.80 | 73.84 | 73.69 | 73.78 | 870,116 | +0.28(+0.37%) |
Jul 09, 2015 | 73.42 | 73.69 | 73.42 | 73.51 | 964,449 | +0.17(+0.23%) |
Jul 08, 2015 | 73.56 | 73.58 | 73.34 | 73.34 | 1,400,733 | -0.14(-0.19%) |
Jul 07, 2015 | 73.49 | 73.75 | 73.41 | 73.48 | 1,285,861 | -0.05(-0.07%) |
Jul 06, 2015 | 73.76 | 73.78 | 73.52 | 73.53 | 1,363,360 | -0.31(-0.42%) |
Jul 02, 2015 | 73.69 | 73.84 | 73.84 | 73.84 | 1,521,435 | +0.05(+0.06%) |