Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 79.61 | 80.01 | 79.25 | 79.87 | 6,806,690 | +0.85(+1.08%) |
Sep 29, 2015 | 79.00 | 79.27 | 78.47 | 79.02 | 8,567,091 | +1.23(+1.58%) |
Sep 28, 2015 | 78.63 | 79.23 | 77.64 | 77.79 | 8,153,917 | -1.32(-1.67%) |
Sep 25, 2015 | 79.35 | 80.01 | 79.00 | 79.11 | 5,953,213 | +0.24(+0.31%) |
Sep 24, 2015 | 78.49 | 78.98 | 78.06 | 78.86 | 5,105,724 | -0.07(-0.09%) |
Sep 23, 2015 | 78.82 | 79.32 | 78.64 | 78.94 | 3,744,475 | +0.15(+0.19%) |
Sep 22, 2015 | 78.73 | 79.51 | 78.39 | 78.79 | 7,715,762 | -0.57(-0.71%) |
Sep 21, 2015 | 79.02 | 79.58 | 78.64 | 79.36 | 5,604,974 | +0.69(+0.88%) |
Sep 18, 2015 | 78.48 | 79.20 | 78.02 | 78.67 | 12,944,042 | -0.64(-0.81%) |
Sep 17, 2015 | 79.90 | 80.23 | 78.95 | 79.31 | 9,813,482 | -0.69(-0.86%) |
Sep 16, 2015 | 79.97 | 80.04 | 79.06 | 80.00 | 6,413,230 | +0.41(+0.51%) |
Sep 15, 2015 | 78.86 | 79.92 | 78.42 | 79.59 | 6,344,090 | +0.99(+1.26%) |
Sep 14, 2015 | 78.92 | 79.16 | 78.33 | 78.61 | 5,621,885 | -0.36(-0.45%) |
Sep 11, 2015 | 77.39 | 78.97 | 77.22 | 78.96 | 8,211,335 | +1.75(+2.27%) |
Sep 10, 2015 | 76.98 | 77.70 | 76.81 | 77.21 | 7,661,838 | -0.15(-0.19%) |
Sep 09, 2015 | 78.86 | 78.95 | 77.19 | 77.36 | 6,327,732 | -1.09(-1.39%) |
Sep 08, 2015 | 78.07 | 78.53 | 77.41 | 78.45 | 7,119,326 | +1.56(+2.03%) |
Sep 04, 2015 | 77.05 | 76.89 | 76.89 | 76.89 | 5,463,857 | -0.94(-1.21%) |
Sep 03, 2015 | 78.47 | 78.98 | 77.48 | 77.83 | 7,788,981 | -0.02(-0.03%) |
Sep 02, 2015 | 77.52 | 77.92 | 76.64 | 77.85 | 8,521,784 | +2.08(+2.75%) |
Sep 01, 2015 | 75.20 | 76.42 | 75.06 | 75.77 | 9,015,603 | -1.26(-1.63%) |
Aug 31, 2015 | 77.63 | 77.72 | 76.89 | 77.02 | 6,273,667 | -1.00(-1.28%) |
Aug 28, 2015 | 77.86 | 78.35 | 77.64 | 78.02 | 6,915,728 | -0.19(-0.24%) |
Aug 27, 2015 | 77.04 | 78.24 | 76.79 | 78.21 | 12,677,660 | +1.75(+2.29%) |
Aug 26, 2015 | 74.67 | 76.50 | 73.50 | 76.46 | 20,459,008 | +3.17(+4.32%) |
Aug 25, 2015 | 76.71 | 76.72 | 73.15 | 73.29 | 14,272,646 | -1.33(-1.79%) |
Aug 24, 2015 | 73.59 | 77.04 | 70.31 | 74.62 | 18,756,596 | -3.42(-4.39%) |
Aug 21, 2015 | 79.86 | 79.86 | 78.05 | 78.05 | 13,664,497 | -2.11(-2.64%) |
Aug 20, 2015 | 80.94 | 81.16 | 80.14 | 80.16 | 8,298,337 | -1.08(-1.33%) |
Aug 19, 2015 | 80.72 | 81.86 | 80.51 | 81.24 | 7,452,859 | +0.27(+0.34%) |
Aug 18, 2015 | 80.35 | 81.51 | 80.35 | 80.96 | 5,298,175 | +0.08(+0.10%) |
Aug 17, 2015 | 79.55 | 81.09 | 79.49 | 80.88 | 6,475,805 | +1.12(+1.40%) |
Aug 14, 2015 | 79.59 | 80.00 | 79.33 | 79.77 | 3,964,441 | -0.08(-0.10%) |
Aug 13, 2015 | 78.80 | 80.21 | 78.74 | 79.85 | 5,769,980 | +0.88(+1.11%) |
Aug 12, 2015 | 78.96 | 79.09 | 78.13 | 78.97 | 5,235,885 | -0.43(-0.54%) |
Aug 11, 2015 | 79.30 | 79.68 | 79.07 | 79.40 | 4,461,504 | -0.47(-0.58%) |
Aug 10, 2015 | 79.94 | 80.31 | 79.45 | 79.86 | 4,971,187 | +0.38(+0.48%) |
Aug 07, 2015 | 79.78 | 79.89 | 79.11 | 79.49 | 4,310,523 | -0.35(-0.43%) |
Aug 06, 2015 | 80.13 | 80.50 | 79.72 | 79.83 | 8,388,197 | -0.36(-0.45%) |
Aug 05, 2015 | 80.22 | 80.47 | 79.76 | 80.19 | 4,431,126 | +0.53(+0.67%) |
Aug 04, 2015 | 79.93 | 79.97 | 79.37 | 79.66 | 3,536,696 | -0.22(-0.28%) |
Aug 03, 2015 | 80.35 | 80.50 | 79.57 | 79.89 | 5,509,627 | -0.35(-0.44%) |
Jul 31, 2015 | 80.07 | 81.24 | 79.79 | 80.24 | 9,516,630 | +0.55(+0.70%) |
Jul 30, 2015 | 78.42 | 79.82 | 78.42 | 79.69 | 6,685,673 | +0.77(+0.98%) |
Jul 29, 2015 | 78.33 | 79.06 | 77.94 | 78.92 | 7,475,103 | +0.71(+0.90%) |
Jul 28, 2015 | 77.53 | 78.28 | 77.39 | 78.21 | 6,051,967 | +1.04(+1.34%) |
Jul 27, 2015 | 77.14 | 77.74 | 76.90 | 77.17 | 7,241,206 | -0.05(-0.06%) |
Jul 24, 2015 | 78.27 | 78.27 | 77.21 | 77.22 | 6,912,702 | -0.80(-1.02%) |
Jul 23, 2015 | 79.47 | 79.55 | 77.26 | 78.02 | 12,918,365 | -0.39(-0.50%) |
Jul 22, 2015 | 78.51 | 78.95 | 78.29 | 78.41 | 6,710,468 | +0.21(+0.27%) |
Jul 21, 2015 | 78.43 | 78.52 | 77.91 | 78.20 | 5,234,848 | -0.14(-0.17%) |
Jul 20, 2015 | 78.57 | 78.92 | 78.26 | 78.34 | 6,156,568 | -0.01(-0.01%) |
Jul 17, 2015 | 78.51 | 78.92 | 77.94 | 78.34 | 8,001,802 | -0.29(-0.37%) |
Jul 16, 2015 | 79.64 | 79.64 | 78.11 | 78.63 | 9,577,605 | -0.97(-1.22%) |
Jul 15, 2015 | 78.87 | 80.06 | 78.63 | 79.61 | 9,423,966 | +0.23(+0.29%) |
Jul 14, 2015 | 78.84 | 79.59 | 78.71 | 79.37 | 7,150,888 | +0.28(+0.36%) |
Jul 13, 2015 | 78.75 | 79.15 | 78.51 | 79.09 | 5,698,140 | +0.63(+0.80%) |
Jul 10, 2015 | 78.14 | 78.57 | 77.90 | 78.47 | 6,445,494 | +0.93(+1.20%) |
Jul 09, 2015 | 77.65 | 78.16 | 77.49 | 77.53 | 6,822,901 | +0.52(+0.68%) |
Jul 08, 2015 | 76.86 | 77.61 | 76.86 | 77.01 | 6,115,819 | -0.67(-0.87%) |
Jul 07, 2015 | 77.08 | 77.76 | 76.53 | 77.69 | 5,966,592 | +0.83(+1.08%) |
Jul 06, 2015 | 77.05 | 77.36 | 76.54 | 76.86 | 4,794,375 | -0.42(-0.54%) |
Jul 02, 2015 | 77.24 | 77.28 | 77.28 | 77.28 | 4,045,729 | +0.33(+0.43%) |