Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 79.62 | 80.02 | 79.26 | 79.88 | 6,805,616 | +0.85(+1.08%) |
Sep 29, 2015 | 79.02 | 79.28 | 78.48 | 79.03 | 8,565,739 | +1.23(+1.58%) |
Sep 28, 2015 | 78.64 | 79.24 | 77.65 | 77.80 | 8,152,631 | -1.32(-1.67%) |
Sep 25, 2015 | 79.36 | 80.02 | 79.02 | 79.12 | 5,952,274 | +0.24(+0.31%) |
Sep 24, 2015 | 78.50 | 78.99 | 78.07 | 78.88 | 5,104,918 | -0.07(-0.09%) |
Sep 23, 2015 | 78.84 | 79.33 | 78.65 | 78.95 | 3,743,885 | +0.15(+0.19%) |
Sep 22, 2015 | 78.74 | 79.52 | 78.41 | 78.80 | 7,714,545 | -0.57(-0.71%) |
Sep 21, 2015 | 79.03 | 79.59 | 78.65 | 79.37 | 5,604,089 | +0.69(+0.88%) |
Sep 18, 2015 | 78.50 | 79.21 | 78.03 | 78.68 | 12,942,000 | -0.64(-0.81%) |
Sep 17, 2015 | 79.92 | 80.24 | 78.96 | 79.32 | 9,811,934 | -0.69(-0.86%) |
Sep 16, 2015 | 79.98 | 80.05 | 79.07 | 80.01 | 6,412,218 | +0.41(+0.51%) |
Sep 15, 2015 | 78.88 | 79.93 | 78.43 | 79.61 | 6,343,089 | +0.99(+1.26%) |
Sep 14, 2015 | 78.93 | 79.17 | 78.34 | 78.62 | 5,620,999 | -0.36(-0.45%) |
Sep 11, 2015 | 77.40 | 78.98 | 77.23 | 78.97 | 8,210,039 | +1.75(+2.27%) |
Sep 10, 2015 | 76.99 | 77.71 | 76.82 | 77.22 | 7,660,629 | -0.15(-0.19%) |
Sep 09, 2015 | 78.88 | 78.96 | 77.20 | 77.37 | 6,326,734 | -1.09(-1.39%) |
Sep 08, 2015 | 78.08 | 78.55 | 77.42 | 78.46 | 7,118,203 | +1.56(+2.03%) |
Sep 04, 2015 | 77.06 | 76.90 | 76.90 | 76.90 | 5,462,995 | -0.94(-1.21%) |
Sep 03, 2015 | 78.48 | 78.99 | 77.49 | 77.84 | 7,787,752 | -0.02(-0.03%) |
Sep 02, 2015 | 77.53 | 77.93 | 76.66 | 77.86 | 8,520,439 | +2.08(+2.75%) |
Sep 01, 2015 | 75.21 | 76.44 | 75.08 | 75.78 | 9,014,181 | -1.26(-1.63%) |
Aug 31, 2015 | 77.65 | 77.73 | 76.90 | 77.04 | 6,272,678 | -1.00(-1.28%) |
Aug 28, 2015 | 77.87 | 78.37 | 77.66 | 78.03 | 6,914,637 | -0.19(-0.24%) |
Aug 27, 2015 | 77.06 | 78.25 | 76.81 | 78.22 | 12,675,660 | +1.75(+2.29%) |
Aug 26, 2015 | 74.68 | 76.51 | 73.51 | 76.47 | 20,455,780 | +3.17(+4.32%) |
Aug 25, 2015 | 76.73 | 76.73 | 73.16 | 73.30 | 14,270,394 | -1.33(-1.79%) |
Aug 24, 2015 | 73.60 | 77.05 | 70.32 | 74.64 | 18,753,638 | -3.42(-4.39%) |
Aug 21, 2015 | 79.87 | 79.88 | 78.06 | 78.06 | 13,662,342 | -2.11(-2.64%) |
Aug 20, 2015 | 80.95 | 81.17 | 80.16 | 80.17 | 8,297,028 | -1.08(-1.33%) |
Aug 19, 2015 | 80.73 | 81.88 | 80.52 | 81.25 | 7,451,684 | +0.27(+0.34%) |
Aug 18, 2015 | 80.37 | 81.52 | 80.37 | 80.98 | 5,297,340 | +0.08(+0.10%) |
Aug 17, 2015 | 79.56 | 81.10 | 79.50 | 80.90 | 6,474,783 | +1.12(+1.40%) |
Aug 14, 2015 | 79.60 | 80.01 | 79.34 | 79.78 | 3,963,816 | -0.08(-0.10%) |
Aug 13, 2015 | 78.82 | 80.22 | 78.75 | 79.86 | 5,769,069 | +0.88(+1.11%) |
Aug 12, 2015 | 78.98 | 79.10 | 78.14 | 78.98 | 5,235,059 | -0.43(-0.54%) |
Aug 11, 2015 | 79.31 | 79.69 | 79.08 | 79.41 | 4,460,800 | -0.47(-0.58%) |
Aug 10, 2015 | 79.96 | 80.33 | 79.46 | 79.88 | 4,970,402 | +0.38(+0.48%) |
Aug 07, 2015 | 79.80 | 79.90 | 79.12 | 79.50 | 4,309,843 | -0.35(-0.43%) |
Aug 06, 2015 | 80.14 | 80.51 | 79.73 | 79.84 | 8,386,874 | -0.36(-0.45%) |
Aug 05, 2015 | 80.23 | 80.48 | 79.77 | 80.21 | 4,430,427 | +0.53(+0.67%) |
Aug 04, 2015 | 79.94 | 79.98 | 79.38 | 79.68 | 3,536,138 | -0.23(-0.28%) |
Aug 03, 2015 | 80.37 | 80.51 | 79.58 | 79.90 | 5,508,758 | -0.35(-0.44%) |
Jul 31, 2015 | 80.09 | 81.25 | 79.80 | 80.25 | 9,515,128 | +0.55(+0.70%) |
Jul 30, 2015 | 78.43 | 79.84 | 78.43 | 79.70 | 6,684,618 | +0.77(+0.98%) |
Jul 29, 2015 | 78.34 | 79.07 | 77.96 | 78.93 | 7,473,924 | +0.71(+0.90%) |
Jul 28, 2015 | 77.54 | 78.29 | 77.41 | 78.22 | 6,051,013 | +1.04(+1.34%) |
Jul 27, 2015 | 77.15 | 77.75 | 76.91 | 77.18 | 7,240,063 | -0.05(-0.06%) |
Jul 24, 2015 | 78.29 | 78.29 | 77.22 | 77.23 | 6,911,612 | -0.80(-1.02%) |
Jul 23, 2015 | 79.48 | 79.56 | 77.27 | 78.03 | 12,916,327 | -0.39(-0.50%) |
Jul 22, 2015 | 78.53 | 78.96 | 78.30 | 78.42 | 6,709,410 | +0.21(+0.27%) |
Jul 21, 2015 | 78.44 | 78.53 | 77.92 | 78.21 | 5,234,022 | -0.14(-0.17%) |
Jul 20, 2015 | 78.58 | 78.93 | 78.28 | 78.35 | 6,155,597 | -0.01(-0.01%) |
Jul 17, 2015 | 78.52 | 78.94 | 77.96 | 78.36 | 8,000,540 | -0.29(-0.37%) |
Jul 16, 2015 | 79.65 | 79.65 | 78.12 | 78.65 | 9,576,094 | -0.97(-1.22%) |
Jul 15, 2015 | 78.88 | 80.07 | 78.64 | 79.62 | 9,422,479 | +0.23(+0.29%) |
Jul 14, 2015 | 78.86 | 79.60 | 78.73 | 79.39 | 7,149,760 | +0.28(+0.36%) |
Jul 13, 2015 | 78.76 | 79.17 | 78.52 | 79.10 | 5,697,241 | +0.63(+0.80%) |
Jul 10, 2015 | 78.16 | 78.58 | 77.92 | 78.48 | 6,444,477 | +0.93(+1.20%) |
Jul 09, 2015 | 77.67 | 78.17 | 77.51 | 77.55 | 6,821,825 | +0.52(+0.68%) |
Jul 08, 2015 | 76.87 | 77.63 | 76.87 | 77.02 | 6,114,854 | -0.68(-0.87%) |
Jul 07, 2015 | 77.10 | 77.77 | 76.54 | 77.70 | 5,965,651 | +0.83(+1.08%) |
Jul 06, 2015 | 77.06 | 77.38 | 76.55 | 76.87 | 4,793,619 | -0.42(-0.54%) |
Jul 02, 2015 | 77.26 | 77.29 | 77.29 | 77.29 | 4,045,091 | +0.33(+0.43%) |