Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 75.16 | 75.42 | 74.95 | 75.33 | 8,189 | +1.32(+1.79%) |
Sep 29, 2015 | 74.50 | 74.84 | 74.01 | 74.01 | 25,570 | -0.25(-0.34%) |
Sep 28, 2015 | 75.88 | 75.88 | 74.26 | 74.26 | 26,033 | -2.51(-3.27%) |
Sep 25, 2015 | 76.81 | 76.81 | 76.77 | 76.77 | 2,638 | +0.39(+0.52%) |
Sep 24, 2015 | 75.62 | 76.43 | 75.62 | 76.38 | 21,629 | -0.33(-0.44%) |
Sep 23, 2015 | 76.72 | 76.99 | 76.48 | 76.71 | 8,710 | -0.09(-0.12%) |
Sep 22, 2015 | 76.70 | 76.82 | 76.44 | 76.81 | 9,833 | -0.89(-1.15%) |
Sep 21, 2015 | 77.97 | 78.32 | 77.64 | 77.70 | 10,123 | +0.31(+0.40%) |
Sep 18, 2015 | 77.85 | 78.04 | 77.39 | 77.39 | 6,765 | -1.33(-1.69%) |
Sep 17, 2015 | 78.89 | 79.90 | 78.72 | 78.72 | 7,245 | -0.20(-0.26%) |
Sep 16, 2015 | 78.38 | 78.92 | 78.38 | 78.92 | 12,058 | +0.68(+0.87%) |
Sep 15, 2015 | 77.49 | 78.28 | 77.32 | 78.24 | 8,648 | +1.04(+1.35%) |
Sep 14, 2015 | 77.34 | 77.44 | 77.13 | 77.20 | 21,277 | -0.28(-0.36%) |
Sep 11, 2015 | 76.78 | 77.48 | 76.73 | 77.48 | 29,421 | +0.21(+0.28%) |
Sep 10, 2015 | 77.31 | 77.50 | 77.15 | 77.26 | 11,112 | +0.18(+0.24%) |
Sep 09, 2015 | 78.77 | 78.77 | 77.08 | 77.08 | 7,590 | -0.69(-0.89%) |
Sep 08, 2015 | 77.39 | 77.79 | 77.24 | 77.77 | 5,598 | +1.36(+1.78%) |
Sep 04, 2015 | 76.33 | 76.41 | 76.41 | 76.41 | 9,016 | -0.83(-1.07%) |
Sep 03, 2015 | 77.63 | 78.04 | 77.15 | 77.24 | 10,844 | +0.54(+0.70%) |
Sep 02, 2015 | 76.69 | 76.70 | 76.10 | 76.70 | 4,133 | +1.12(+1.48%) |
Sep 01, 2015 | 77.13 | 77.13 | 75.54 | 75.58 | 16,197 | -2.78(-3.54%) |
Aug 31, 2015 | 77.94 | 78.54 | 77.94 | 78.36 | 11,140 | -0.05(-0.06%) |
Aug 28, 2015 | 78.02 | 78.50 | 78.02 | 78.41 | 12,208 | +0.29(+0.37%) |
Aug 27, 2015 | 78.05 | 78.31 | 77.31 | 78.12 | 20,662 | +1.78(+2.33%) |
Aug 26, 2015 | 75.46 | 76.34 | 74.66 | 76.34 | 28,564 | +1.83(+2.45%) |
Aug 25, 2015 | 76.21 | 76.67 | 74.50 | 74.51 | 50,293 | -1.29(-1.70%) |
Aug 24, 2015 | 73.27 | 77.28 | 72.43 | 75.80 | 83,854 | -2.25(-2.88%) |
Aug 21, 2015 | 79.91 | 79.91 | 78.04 | 78.04 | 22,917 | -2.13(-2.66%) |
Aug 20, 2015 | 81.28 | 81.28 | 80.18 | 80.18 | 5,229 | -1.89(-2.31%) |
Aug 19, 2015 | 82.21 | 82.21 | 81.60 | 82.07 | 6,744 | -0.60(-0.73%) |
Aug 18, 2015 | 82.76 | 82.77 | 82.57 | 82.67 | 3,567 | -0.21(-0.25%) |
Aug 17, 2015 | 82.11 | 82.90 | 82.11 | 82.88 | 3,177 | +0.47(+0.57%) |
Aug 14, 2015 | 82.06 | 82.42 | 82.06 | 82.41 | 3,375 | +0.38(+0.47%) |
Aug 13, 2015 | 82.70 | 82.70 | 81.92 | 82.03 | 5,328 | -0.09(-0.11%) |
Aug 12, 2015 | 80.97 | 82.13 | 80.97 | 82.13 | 11,821 | -0.02(-0.02%) |
Aug 11, 2015 | 82.26 | 82.28 | 81.83 | 82.14 | 19,044 | -0.64(-0.78%) |
Aug 10, 2015 | 82.69 | 82.87 | 82.68 | 82.79 | 9,158 | +1.20(+1.47%) |
Aug 07, 2015 | 81.87 | 81.90 | 81.57 | 81.58 | 4,227 | -0.47(-0.58%) |
Aug 06, 2015 | 82.57 | 82.57 | 81.71 | 82.06 | 6,154 | -0.67(-0.81%) |
Aug 05, 2015 | 83.07 | 83.29 | 82.58 | 82.73 | 12,716 | +0.28(+0.34%) |
Aug 04, 2015 | 82.61 | 82.83 | 82.35 | 82.45 | 22,214 | -0.01(-0.01%) |
Aug 03, 2015 | 82.84 | 82.84 | 82.33 | 82.46 | 9,021 | -0.40(-0.48%) |
Jul 31, 2015 | 83.21 | 83.22 | 82.86 | 82.86 | 2,537 | -0.16(-0.19%) |
Jul 30, 2015 | 82.64 | 83.02 | 82.39 | 83.02 | 25,871 | +0.40(+0.48%) |
Jul 29, 2015 | 82.58 | 82.71 | 82.56 | 82.62 | 5,243 | +0.42(+0.51%) |
Jul 28, 2015 | 81.69 | 82.27 | 81.38 | 82.20 | 17,639 | +0.90(+1.11%) |
Jul 27, 2015 | 81.47 | 81.55 | 81.22 | 81.30 | 8,564 | -0.61(-0.74%) |
Jul 24, 2015 | 82.71 | 82.74 | 81.87 | 81.91 | 11,574 | -0.90(-1.09%) |
Jul 23, 2015 | 83.41 | 83.43 | 82.70 | 82.81 | 107,833 | -0.54(-0.65%) |
Jul 22, 2015 | 83.39 | 83.44 | 83.25 | 83.35 | 3,130 | -0.12(-0.14%) |
Jul 21, 2015 | 83.67 | 83.71 | 83.34 | 83.46 | 42,561 | -0.47(-0.56%) |
Jul 20, 2015 | 83.82 | 84.00 | 83.70 | 83.93 | 6,400 | -0.06(-0.07%) |
Jul 17, 2015 | 84.12 | 84.12 | 83.76 | 83.99 | 32,661 | -0.16(-0.19%) |
Jul 16, 2015 | 84.07 | 84.17 | 84.01 | 84.15 | 21,737 | +0.56(+0.67%) |
Jul 15, 2015 | 83.85 | 83.92 | 83.42 | 83.59 | 18,547 | -0.23(-0.28%) |
Jul 14, 2015 | 83.41 | 83.91 | 83.41 | 83.82 | 22,369 | +0.39(+0.47%) |
Jul 13, 2015 | 83.22 | 83.46 | 83.19 | 83.43 | 14,058 | +0.80(+0.97%) |
Jul 10, 2015 | 82.45 | 82.63 | 82.32 | 82.63 | 12,528 | +0.97(+1.19%) |
Jul 09, 2015 | 82.27 | 82.45 | 81.60 | 81.66 | 6,229 | +0.20(+0.25%) |
Jul 08, 2015 | 82.03 | 82.33 | 81.35 | 81.45 | 12,731 | -1.26(-1.52%) |
Jul 07, 2015 | 81.55 | 82.71 | 81.37 | 82.71 | 8,844 | +0.36(+0.44%) |
Jul 06, 2015 | 82.11 | 82.57 | 82.04 | 82.35 | 35,806 | -0.21(-0.26%) |
Jul 02, 2015 | 83.01 | 82.56 | 82.56 | 82.56 | 8,264 | -0.16(-0.19%) |