Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 72.64 | 73.08 | 71.65 | 72.09 | 841,757 | +0.32(+0.45%) |
Sep 29, 2015 | 71.77 | 73.20 | 71.35 | 71.77 | 619,378 | -0.12(-0.16%) |
Sep 28, 2015 | 73.55 | 74.26 | 71.79 | 71.88 | 387,151 | -2.10(-2.83%) |
Sep 25, 2015 | 74.79 | 74.99 | 73.88 | 73.98 | 411,563 | -0.26(-0.36%) |
Sep 24, 2015 | 74.14 | 74.54 | 73.73 | 74.24 | 696,301 | -0.30(-0.41%) |
Sep 23, 2015 | 74.55 | 75.26 | 74.34 | 74.55 | 359,493 | +0.31(+0.42%) |
Sep 22, 2015 | 73.68 | 74.80 | 73.08 | 74.24 | 565,465 | +0.00(+0.00%) |
Sep 21, 2015 | 74.58 | 75.61 | 74.06 | 74.24 | 379,635 | +0.16(+0.21%) |
Sep 18, 2015 | 75.46 | 76.23 | 73.65 | 74.08 | 898,120 | -2.00(-2.63%) |
Sep 17, 2015 | 77.04 | 77.77 | 75.97 | 76.08 | 305,685 | -0.95(-1.23%) |
Sep 16, 2015 | 76.06 | 77.68 | 75.83 | 77.03 | 592,376 | +1.19(+1.56%) |
Sep 15, 2015 | 75.92 | 76.65 | 75.36 | 75.84 | 607,714 | +0.21(+0.27%) |
Sep 14, 2015 | 76.04 | 76.51 | 75.09 | 75.64 | 359,427 | -0.40(-0.52%) |
Sep 11, 2015 | 75.77 | 76.67 | 75.41 | 76.03 | 306,427 | -0.30(-0.39%) |
Sep 10, 2015 | 75.87 | 77.24 | 75.28 | 76.33 | 584,803 | +0.22(+0.29%) |
Sep 09, 2015 | 77.00 | 77.65 | 76.02 | 76.11 | 771,048 | -0.43(-0.56%) |
Sep 08, 2015 | 77.33 | 77.48 | 76.11 | 76.53 | 512,791 | +0.00(+0.00%) |
Sep 04, 2015 | 75.90 | 76.53 | 76.53 | 76.53 | 461,126 | -0.05(-0.06%) |
Sep 03, 2015 | 76.00 | 77.46 | 75.73 | 76.58 | 499,074 | +0.83(+1.10%) |
Sep 02, 2015 | 74.85 | 75.81 | 74.28 | 75.75 | 576,698 | +1.59(+2.15%) |
Sep 01, 2015 | 74.84 | 76.11 | 73.81 | 74.16 | 660,674 | -2.09(-2.75%) |
Aug 31, 2015 | 76.27 | 77.32 | 75.50 | 76.25 | 737,927 | -0.19(-0.25%) |
Aug 28, 2015 | 77.85 | 78.09 | 76.04 | 76.44 | 1,140,226 | -1.38(-1.77%) |
Aug 27, 2015 | 78.31 | 78.93 | 76.77 | 77.82 | 603,115 | -0.06(-0.07%) |
Aug 26, 2015 | 76.32 | 77.99 | 75.46 | 77.88 | 706,722 | +3.14(+4.20%) |
Aug 25, 2015 | 75.89 | 77.19 | 74.70 | 74.74 | 1,043,978 | -0.46(-0.61%) |
Aug 24, 2015 | 73.67 | 76.53 | 73.67 | 75.20 | 1,165,662 | -1.05(-1.37%) |
Aug 21, 2015 | 77.17 | 78.90 | 75.43 | 76.25 | 956,368 | -1.97(-2.52%) |
Aug 20, 2015 | 79.21 | 79.66 | 78.11 | 78.22 | 527,476 | -1.49(-1.87%) |
Aug 19, 2015 | 80.13 | 80.69 | 78.93 | 79.71 | 627,546 | -0.84(-1.04%) |
Aug 18, 2015 | 79.86 | 80.62 | 79.07 | 80.55 | 709,497 | +0.61(+0.76%) |
Aug 17, 2015 | 79.83 | 80.07 | 78.31 | 79.94 | 811,329 | -0.08(-0.10%) |
Aug 14, 2015 | 80.00 | 81.20 | 79.56 | 80.02 | 1,005,337 | +0.04(+0.05%) |
Aug 13, 2015 | 83.79 | 84.98 | 78.74 | 79.98 | 2,450,956 | +1.84(+2.35%) |
Aug 12, 2015 | 78.88 | 79.30 | 77.25 | 78.14 | 1,270,993 | -1.71(-2.14%) |
Aug 11, 2015 | 79.93 | 80.43 | 79.03 | 79.85 | 871,704 | -1.12(-1.38%) |
Aug 10, 2015 | 79.97 | 81.88 | 78.76 | 80.97 | 672,141 | +0.46(+0.57%) |
Aug 07, 2015 | 81.98 | 82.37 | 80.07 | 80.51 | 722,589 | -2.16(-2.61%) |
Aug 06, 2015 | 83.26 | 83.26 | 81.47 | 82.67 | 455,398 | -0.38(-0.46%) |
Aug 05, 2015 | 83.05 | 84.26 | 82.72 | 83.05 | 519,172 | +0.38(+0.46%) |
Aug 04, 2015 | 82.84 | 83.56 | 81.92 | 82.67 | 570,834 | -0.35(-0.42%) |
Aug 03, 2015 | 83.83 | 84.22 | 82.45 | 83.01 | 537,675 | -0.96(-1.15%) |
Jul 31, 2015 | 83.82 | 84.53 | 83.16 | 83.98 | 414,759 | +0.14(+0.17%) |
Jul 30, 2015 | 82.25 | 84.13 | 81.67 | 83.84 | 465,860 | +1.28(+1.55%) |
Jul 29, 2015 | 81.41 | 82.57 | 81.40 | 82.56 | 926,251 | +0.96(+1.17%) |
Jul 28, 2015 | 82.02 | 82.43 | 81.40 | 81.60 | 575,015 | -0.16(-0.20%) |
Jul 27, 2015 | 81.34 | 82.40 | 80.87 | 81.77 | 339,575 | +0.07(+0.09%) |
Jul 24, 2015 | 82.52 | 83.59 | 81.51 | 81.69 | 631,400 | -1.06(-1.28%) |
Jul 23, 2015 | 85.03 | 85.41 | 82.69 | 82.75 | 365,366 | -1.91(-2.26%) |
Jul 22, 2015 | 84.88 | 85.87 | 84.19 | 84.66 | 342,585 | -0.15(-0.17%) |
Jul 21, 2015 | 85.49 | 86.58 | 84.51 | 84.81 | 353,637 | -0.59(-0.69%) |
Jul 20, 2015 | 86.03 | 86.42 | 85.21 | 85.40 | 360,303 | -0.56(-0.65%) |
Jul 17, 2015 | 86.49 | 87.23 | 85.85 | 85.96 | 524,845 | -0.96(-1.10%) |
Jul 16, 2015 | 87.42 | 87.81 | 85.18 | 86.91 | 878,595 | -0.73(-0.84%) |
Jul 15, 2015 | 85.57 | 89.60 | 84.50 | 87.65 | 1,137,533 | +2.33(+2.73%) |
Jul 14, 2015 | 85.52 | 86.03 | 84.99 | 85.31 | 439,326 | -0.58(-0.67%) |
Jul 13, 2015 | 84.79 | 86.23 | 84.27 | 85.89 | 519,388 | +1.73(+2.06%) |
Jul 10, 2015 | 84.18 | 84.97 | 83.99 | 84.16 | 449,098 | +0.91(+1.09%) |
Jul 09, 2015 | 84.41 | 84.67 | 83.20 | 83.25 | 855,388 | -0.24(-0.29%) |
Jul 08, 2015 | 85.40 | 85.68 | 83.10 | 83.49 | 742,322 | -2.75(-3.19%) |
Jul 07, 2015 | 85.93 | 86.89 | 84.91 | 86.24 | 976,289 | -1.03(-1.18%) |
Jul 06, 2015 | 87.18 | 88.20 | 86.57 | 87.28 | 663,556 | -0.34(-0.39%) |
Jul 02, 2015 | 87.99 | 87.61 | 87.61 | 87.61 | 485,511 | -0.08(-0.09%) |