Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 74.60 | 75.97 | 74.41 | 75.56 | 69,453 | +1.42(+1.91%) |
Sep 29, 2015 | 74.31 | 74.66 | 73.09 | 74.14 | 37,728 | -0.12(-0.16%) |
Sep 28, 2015 | 76.23 | 76.41 | 73.84 | 74.26 | 46,430 | -2.10(-2.75%) |
Sep 25, 2015 | 76.13 | 77.46 | 75.82 | 76.36 | 73,986 | +0.67(+0.88%) |
Sep 24, 2015 | 73.99 | 75.88 | 73.79 | 75.70 | 63,233 | +1.18(+1.59%) |
Sep 23, 2015 | 73.90 | 75.04 | 73.26 | 74.52 | 32,045 | +0.76(+1.03%) |
Sep 22, 2015 | 74.51 | 74.51 | 72.72 | 73.76 | 37,063 | -1.14(-1.53%) |
Sep 21, 2015 | 74.71 | 75.84 | 74.67 | 74.90 | 39,418 | +0.79(+1.06%) |
Sep 18, 2015 | 72.95 | 75.23 | 72.95 | 74.11 | 101,279 | +0.30(+0.41%) |
Sep 17, 2015 | 73.20 | 75.04 | 72.61 | 73.81 | 64,254 | +0.87(+1.20%) |
Sep 16, 2015 | 72.21 | 73.17 | 71.58 | 72.94 | 38,891 | +1.08(+1.50%) |
Sep 15, 2015 | 71.52 | 72.05 | 71.05 | 71.86 | 19,024 | +0.51(+0.71%) |
Sep 14, 2015 | 71.44 | 71.90 | 70.87 | 71.35 | 24,971 | -0.11(-0.16%) |
Sep 11, 2015 | 70.71 | 71.52 | 70.48 | 71.47 | 20,375 | +0.39(+0.55%) |
Sep 10, 2015 | 71.20 | 71.57 | 70.87 | 71.07 | 21,446 | -0.11(-0.16%) |
Sep 09, 2015 | 71.40 | 71.81 | 70.36 | 71.19 | 86,987 | +0.39(+0.56%) |
Sep 08, 2015 | 70.91 | 70.96 | 70.20 | 70.79 | 49,125 | +0.88(+1.25%) |
Sep 04, 2015 | 69.78 | 69.92 | 69.92 | 69.92 | 20,689 | -0.40(-0.57%) |
Sep 03, 2015 | 70.88 | 71.45 | 70.08 | 70.32 | 39,158 | -0.58(-0.82%) |
Sep 02, 2015 | 70.71 | 71.03 | 70.06 | 70.89 | 48,494 | +0.84(+1.20%) |
Sep 01, 2015 | 71.00 | 71.53 | 69.83 | 70.06 | 35,179 | -2.03(-2.82%) |
Aug 31, 2015 | 72.21 | 72.36 | 71.52 | 72.09 | 30,828 | -0.03(-0.04%) |
Aug 28, 2015 | 71.70 | 72.29 | 71.51 | 72.12 | 35,892 | -0.05(-0.06%) |
Aug 27, 2015 | 72.80 | 73.22 | 71.03 | 72.16 | 43,204 | -0.43(-0.59%) |
Aug 26, 2015 | 73.22 | 74.25 | 71.55 | 72.59 | 43,160 | +0.49(+0.69%) |
Aug 25, 2015 | 75.28 | 75.28 | 71.70 | 72.10 | 48,061 | -1.39(-1.89%) |
Aug 24, 2015 | 71.80 | 75.40 | 71.79 | 73.49 | 85,131 | -1.11(-1.49%) |
Aug 21, 2015 | 74.16 | 75.96 | 74.16 | 74.60 | 72,830 | -0.89(-1.17%) |
Aug 20, 2015 | 75.08 | 76.26 | 74.47 | 75.48 | 51,843 | -0.04(-0.05%) |
Aug 19, 2015 | 74.51 | 76.01 | 74.51 | 75.52 | 34,463 | +0.45(+0.60%) |
Aug 18, 2015 | 74.42 | 75.60 | 74.09 | 75.07 | 47,383 | +0.20(+0.26%) |
Aug 17, 2015 | 72.99 | 75.06 | 72.44 | 74.88 | 51,648 | +1.76(+2.41%) |
Aug 14, 2015 | 71.41 | 73.19 | 71.41 | 73.11 | 31,569 | +1.64(+2.30%) |
Aug 13, 2015 | 71.83 | 72.04 | 71.26 | 71.47 | 20,673 | -0.10(-0.14%) |
Aug 12, 2015 | 72.12 | 72.17 | 71.25 | 71.58 | 16,369 | -0.98(-1.35%) |
Aug 11, 2015 | 72.22 | 72.57 | 72.06 | 72.56 | 47,581 | +0.04(+0.05%) |
Aug 10, 2015 | 73.32 | 73.51 | 72.30 | 72.52 | 38,154 | -0.29(-0.40%) |
Aug 07, 2015 | 72.14 | 72.99 | 71.92 | 72.81 | 19,899 | +0.21(+0.30%) |
Aug 06, 2015 | 74.64 | 74.64 | 72.45 | 72.59 | 36,025 | +0.11(+0.15%) |
Aug 05, 2015 | 73.37 | 74.26 | 72.26 | 72.48 | 40,979 | -0.94(-1.28%) |
Aug 04, 2015 | 72.38 | 74.14 | 72.38 | 73.42 | 22,917 | +0.40(+0.55%) |
Aug 03, 2015 | 72.11 | 73.21 | 72.11 | 73.02 | 32,565 | +0.72(+0.99%) |
Jul 31, 2015 | 72.11 | 73.23 | 71.86 | 72.30 | 46,988 | +0.48(+0.66%) |
Jul 30, 2015 | 72.13 | 72.97 | 71.52 | 71.83 | 45,405 | -0.30(-0.41%) |
Jul 29, 2015 | 71.86 | 73.05 | 71.73 | 72.13 | 42,817 | -0.03(-0.04%) |
Jul 28, 2015 | 71.57 | 72.28 | 71.13 | 72.15 | 53,936 | +0.96(+1.35%) |
Jul 27, 2015 | 70.84 | 71.59 | 70.61 | 71.19 | 35,065 | +0.44(+0.62%) |
Jul 24, 2015 | 71.61 | 71.61 | 70.52 | 70.75 | 33,481 | -0.95(-1.33%) |
Jul 23, 2015 | 72.61 | 73.00 | 71.49 | 71.71 | 28,066 | -0.77(-1.07%) |
Jul 22, 2015 | 72.11 | 72.75 | 72.03 | 72.48 | 20,399 | +0.36(+0.50%) |
Jul 21, 2015 | 71.93 | 72.59 | 71.75 | 72.12 | 27,006 | +0.07(+0.10%) |
Jul 20, 2015 | 72.58 | 72.63 | 71.82 | 72.04 | 26,483 | -0.35(-0.48%) |
Jul 17, 2015 | 73.39 | 73.54 | 72.39 | 72.39 | 43,309 | -0.91(-1.25%) |
Jul 16, 2015 | 73.12 | 73.82 | 72.81 | 73.30 | 35,643 | +0.80(+1.11%) |
Jul 15, 2015 | 72.31 | 72.66 | 71.65 | 72.50 | 51,583 | +0.35(+0.48%) |
Jul 14, 2015 | 72.37 | 72.92 | 71.90 | 72.15 | 45,806 | -0.55(-0.76%) |
Jul 13, 2015 | 72.26 | 73.50 | 72.18 | 72.70 | 39,386 | +0.52(+0.72%) |
Jul 10, 2015 | 71.75 | 72.70 | 71.75 | 72.18 | 37,708 | +1.13(+1.59%) |
Jul 09, 2015 | 72.10 | 72.25 | 70.88 | 71.05 | 47,180 | -0.49(-0.69%) |
Jul 08, 2015 | 71.23 | 71.69 | 70.62 | 71.55 | 60,558 | -0.28(-0.39%) |
Jul 07, 2015 | 71.78 | 72.31 | 71.14 | 71.83 | 36,029 | -0.18(-0.25%) |
Jul 06, 2015 | 71.51 | 72.13 | 71.45 | 72.00 | 49,396 | -0.05(-0.06%) |
Jul 02, 2015 | 73.29 | 72.05 | 72.05 | 72.05 | 24,656 | -0.95(-1.30%) |