Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 75.97 | 76.15 | 74.28 | 74.85 | 1,465,468 | -0.42(-0.55%) |
Sep 29, 2015 | 74.31 | 75.40 | 74.25 | 75.27 | 1,487,001 | +0.90(+1.22%) |
Sep 28, 2015 | 75.18 | 75.48 | 74.31 | 74.36 | 904,739 | -1.04(-1.38%) |
Sep 25, 2015 | 75.46 | 76.29 | 75.10 | 75.40 | 762,393 | +0.38(+0.51%) |
Sep 24, 2015 | 74.35 | 75.13 | 74.35 | 75.02 | 872,710 | +0.20(+0.26%) |
Sep 23, 2015 | 74.66 | 74.90 | 74.19 | 74.83 | 739,414 | +0.11(+0.15%) |
Sep 22, 2015 | 74.73 | 74.81 | 74.23 | 74.71 | 1,027,938 | -0.87(-1.15%) |
Sep 21, 2015 | 75.69 | 76.02 | 75.27 | 75.58 | 1,005,098 | +0.26(+0.35%) |
Sep 18, 2015 | 75.10 | 75.93 | 75.10 | 75.32 | 2,352,974 | -0.68(-0.90%) |
Sep 17, 2015 | 76.33 | 76.92 | 75.63 | 76.01 | 1,254,299 | -0.36(-0.47%) |
Sep 16, 2015 | 74.80 | 76.55 | 74.74 | 76.37 | 2,009,238 | +2.44(+3.29%) |
Sep 15, 2015 | 73.58 | 74.08 | 73.03 | 73.93 | 1,148,935 | +0.43(+0.59%) |
Sep 14, 2015 | 74.26 | 74.26 | 73.30 | 73.50 | 1,009,470 | -0.81(-1.09%) |
Sep 11, 2015 | 73.82 | 74.37 | 73.38 | 74.30 | 882,185 | +0.41(+0.55%) |
Sep 10, 2015 | 73.41 | 74.47 | 73.26 | 73.90 | 1,052,708 | +0.27(+0.37%) |
Sep 09, 2015 | 75.79 | 75.84 | 73.45 | 73.63 | 1,644,764 | -1.41(-1.88%) |
Sep 08, 2015 | 73.98 | 75.27 | 73.80 | 75.04 | 1,485,703 | +1.95(+2.66%) |
Sep 04, 2015 | 72.68 | 73.09 | 73.09 | 73.09 | 1,663,152 | -0.42(-0.58%) |
Sep 03, 2015 | 72.46 | 73.69 | 72.28 | 73.51 | 1,624,975 | +1.32(+1.83%) |
Sep 02, 2015 | 71.67 | 72.23 | 71.46 | 72.19 | 1,018,940 | +1.25(+1.77%) |
Sep 01, 2015 | 71.89 | 72.40 | 70.61 | 70.94 | 1,824,922 | -1.99(-2.73%) |
Aug 31, 2015 | 73.09 | 73.21 | 72.67 | 72.93 | 1,116,587 | -0.55(-0.75%) |
Aug 28, 2015 | 73.40 | 73.71 | 72.92 | 73.48 | 1,449,485 | -0.03(-0.04%) |
Aug 27, 2015 | 72.47 | 73.83 | 72.37 | 73.51 | 1,827,492 | +1.67(+2.32%) |
Aug 26, 2015 | 70.36 | 71.98 | 70.00 | 71.84 | 1,792,828 | +2.49(+3.59%) |
Aug 25, 2015 | 71.45 | 71.84 | 69.30 | 69.35 | 1,789,154 | -1.09(-1.55%) |
Aug 24, 2015 | 70.21 | 72.12 | 67.14 | 70.44 | 2,777,673 | -2.48(-3.41%) |
Aug 21, 2015 | 73.83 | 74.10 | 72.82 | 72.93 | 2,300,483 | -1.21(-1.63%) |
Aug 20, 2015 | 73.85 | 74.91 | 73.82 | 74.14 | 1,520,784 | -0.40(-0.53%) |
Aug 19, 2015 | 74.97 | 75.47 | 74.15 | 74.54 | 1,822,097 | -1.10(-1.46%) |
Aug 18, 2015 | 74.71 | 75.85 | 74.47 | 75.64 | 2,539,611 | +0.91(+1.22%) |
Aug 17, 2015 | 73.73 | 74.88 | 73.50 | 74.72 | 1,536,992 | +0.78(+1.05%) |
Aug 14, 2015 | 73.29 | 74.03 | 73.07 | 73.95 | 1,032,300 | +0.70(+0.96%) |
Aug 13, 2015 | 74.37 | 74.49 | 73.22 | 73.24 | 1,176,938 | -1.44(-1.93%) |
Aug 12, 2015 | 73.69 | 74.71 | 73.09 | 74.68 | 1,229,402 | +0.66(+0.90%) |
Aug 11, 2015 | 74.01 | 74.24 | 73.50 | 74.02 | 1,005,925 | -0.30(-0.40%) |
Aug 10, 2015 | 72.98 | 74.84 | 72.98 | 74.32 | 1,848,426 | +1.68(+2.32%) |
Aug 07, 2015 | 73.53 | 73.90 | 71.27 | 72.63 | 2,467,070 | -2.00(-2.68%) |
Aug 06, 2015 | 75.13 | 75.43 | 74.05 | 74.63 | 2,504,174 | -0.37(-0.50%) |
Aug 05, 2015 | 74.15 | 75.29 | 73.74 | 75.01 | 1,791,134 | -0.11(-0.15%) |
Aug 04, 2015 | 74.81 | 75.20 | 74.61 | 75.12 | 1,099,085 | +0.23(+0.30%) |
Aug 03, 2015 | 75.18 | 75.19 | 74.34 | 74.89 | 1,061,998 | -0.30(-0.40%) |
Jul 31, 2015 | 75.39 | 75.56 | 75.10 | 75.19 | 1,504,243 | +0.02(+0.03%) |
Jul 30, 2015 | 74.82 | 75.29 | 74.58 | 75.17 | 882,542 | +0.29(+0.39%) |
Jul 29, 2015 | 74.54 | 74.98 | 74.24 | 74.88 | 758,581 | +0.39(+0.52%) |
Jul 28, 2015 | 73.69 | 74.50 | 73.45 | 74.49 | 948,154 | +1.09(+1.49%) |
Jul 27, 2015 | 72.81 | 73.72 | 72.45 | 73.39 | 891,159 | +0.38(+0.52%) |
Jul 24, 2015 | 73.10 | 73.24 | 72.65 | 73.01 | 664,610 | -0.36(-0.50%) |
Jul 23, 2015 | 73.64 | 73.91 | 73.25 | 73.38 | 529,587 | -0.36(-0.48%) |
Jul 22, 2015 | 73.44 | 73.94 | 73.28 | 73.73 | 711,467 | +0.30(+0.41%) |
Jul 21, 2015 | 73.97 | 73.97 | 73.15 | 73.44 | 968,275 | -0.49(-0.67%) |
Jul 20, 2015 | 74.07 | 74.15 | 73.74 | 73.93 | 704,339 | -0.15(-0.20%) |
Jul 17, 2015 | 74.24 | 74.27 | 73.63 | 74.07 | 764,748 | -0.66(-0.88%) |
Jul 16, 2015 | 74.74 | 74.90 | 74.46 | 74.73 | 792,516 | +0.52(+0.70%) |
Jul 15, 2015 | 74.81 | 74.84 | 74.08 | 74.21 | 1,005,203 | -0.61(-0.81%) |
Jul 14, 2015 | 74.64 | 75.20 | 74.60 | 74.82 | 947,518 | +0.24(+0.33%) |
Jul 13, 2015 | 74.47 | 74.85 | 74.26 | 74.58 | 912,802 | +0.21(+0.28%) |
Jul 10, 2015 | 74.59 | 74.79 | 73.76 | 74.37 | 1,439,064 | +0.86(+1.17%) |
Jul 09, 2015 | 73.82 | 74.01 | 73.35 | 73.51 | 1,427,601 | +0.36(+0.49%) |
Jul 08, 2015 | 73.58 | 73.81 | 72.88 | 73.15 | 1,178,879 | -0.74(-1.01%) |
Jul 07, 2015 | 72.21 | 74.00 | 72.00 | 73.90 | 1,967,383 | +1.92(+2.67%) |
Jul 06, 2015 | 72.60 | 72.80 | 71.44 | 71.98 | 1,258,730 | -0.91(-1.24%) |
Jul 02, 2015 | 72.70 | 72.88 | 72.88 | 72.88 | 1,548,539 | +0.39(+0.54%) |