Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 73.59 | 74.84 | 73.21 | 74.66 | 881,529 | +1.80(+2.47%) |
Sep 29, 2015 | 74.12 | 75.30 | 72.37 | 72.86 | 806,143 | -1.04(-1.41%) |
Sep 28, 2015 | 76.50 | 76.50 | 72.73 | 73.90 | 1,218,250 | -2.80(-3.65%) |
Sep 25, 2015 | 78.39 | 78.69 | 76.54 | 76.70 | 685,085 | -1.42(-1.82%) |
Sep 24, 2015 | 80.09 | 80.19 | 78.00 | 78.12 | 850,479 | -2.29(-2.85%) |
Sep 23, 2015 | 81.27 | 81.27 | 80.28 | 80.41 | 410,480 | -0.60(-0.74%) |
Sep 22, 2015 | 80.99 | 81.26 | 79.92 | 81.01 | 436,048 | -0.74(-0.91%) |
Sep 21, 2015 | 83.00 | 83.12 | 81.43 | 81.75 | 503,207 | -0.65(-0.79%) |
Sep 18, 2015 | 81.49 | 82.55 | 81.41 | 82.40 | 2,836,029 | +0.35(+0.43%) |
Sep 17, 2015 | 81.79 | 82.53 | 81.37 | 82.05 | 975,923 | +0.24(+0.29%) |
Sep 16, 2015 | 81.16 | 82.39 | 81.00 | 81.81 | 732,905 | +0.64(+0.79%) |
Sep 15, 2015 | 79.25 | 81.23 | 79.17 | 81.17 | 533,710 | +2.06(+2.60%) |
Sep 14, 2015 | 78.62 | 79.64 | 78.54 | 79.11 | 494,043 | +0.62(+0.79%) |
Sep 11, 2015 | 79.37 | 79.89 | 78.19 | 78.49 | 458,682 | -1.16(-1.46%) |
Sep 10, 2015 | 78.71 | 80.15 | 78.43 | 79.65 | 672,755 | +0.84(+1.07%) |
Sep 09, 2015 | 79.39 | 79.80 | 78.67 | 78.81 | 275,310 | -0.07(-0.09%) |
Sep 08, 2015 | 78.43 | 79.18 | 77.40 | 78.88 | 475,972 | +1.40(+1.81%) |
Sep 04, 2015 | 77.43 | 77.48 | 77.48 | 77.48 | 233,600 | -0.66(-0.84%) |
Sep 03, 2015 | 78.44 | 79.28 | 77.69 | 78.14 | 335,612 | -0.05(-0.06%) |
Sep 02, 2015 | 77.73 | 78.61 | 77.12 | 78.19 | 338,977 | +1.04(+1.35%) |
Sep 01, 2015 | 77.68 | 79.24 | 76.62 | 77.15 | 508,061 | -1.57(-1.99%) |
Aug 31, 2015 | 77.90 | 78.82 | 77.44 | 78.72 | 503,569 | +0.78(+1.00%) |
Aug 28, 2015 | 77.29 | 77.94 | 76.96 | 77.94 | 274,420 | +0.56(+0.72%) |
Aug 27, 2015 | 76.55 | 77.60 | 76.19 | 77.38 | 546,635 | +1.58(+2.08%) |
Aug 26, 2015 | 74.28 | 76.06 | 72.78 | 75.80 | 873,508 | +2.65(+3.62%) |
Aug 25, 2015 | 75.02 | 76.43 | 73.15 | 73.15 | 869,609 | -0.43(-0.58%) |
Aug 24, 2015 | 72.81 | 76.24 | 69.84 | 73.58 | 1,123,054 | -2.14(-2.83%) |
Aug 21, 2015 | 75.86 | 77.47 | 75.14 | 75.72 | 674,765 | -0.93(-1.21%) |
Aug 20, 2015 | 77.98 | 78.07 | 76.64 | 76.65 | 366,226 | -1.90(-2.42%) |
Aug 19, 2015 | 79.14 | 79.48 | 78.51 | 78.55 | 444,713 | -1.42(-1.78%) |
Aug 18, 2015 | 79.59 | 80.19 | 79.00 | 79.97 | 545,369 | +0.29(+0.36%) |
Aug 17, 2015 | 77.77 | 79.72 | 77.52 | 79.68 | 482,291 | +1.50(+1.92%) |
Aug 14, 2015 | 77.87 | 78.82 | 77.57 | 78.18 | 571,421 | +0.46(+0.59%) |
Aug 13, 2015 | 77.17 | 78.06 | 76.69 | 77.72 | 451,810 | +0.27(+0.35%) |
Aug 12, 2015 | 75.16 | 77.88 | 75.08 | 77.45 | 735,225 | +1.64(+2.16%) |
Aug 11, 2015 | 74.33 | 76.00 | 74.32 | 75.81 | 958,783 | -0.76(-0.99%) |
Aug 10, 2015 | 76.90 | 77.50 | 75.86 | 76.57 | 905,351 | +0.21(+0.28%) |
Aug 07, 2015 | 78.53 | 79.01 | 76.15 | 76.36 | 1,424,867 | -2.20(-2.80%) |
Aug 06, 2015 | 80.50 | 81.12 | 77.14 | 78.56 | 1,602,847 | -2.14(-2.65%) |
Aug 05, 2015 | 84.06 | 84.48 | 80.42 | 80.70 | 941,349 | -2.93(-3.50%) |
Aug 04, 2015 | 85.00 | 85.66 | 82.89 | 83.63 | 758,649 | -1.19(-1.40%) |
Aug 03, 2015 | 84.61 | 85.70 | 84.22 | 84.82 | 635,355 | -0.11(-0.13%) |
Jul 31, 2015 | 84.59 | 85.13 | 84.12 | 84.93 | 440,732 | +0.35(+0.41%) |
Jul 30, 2015 | 84.42 | 85.42 | 84.35 | 84.58 | 581,641 | +0.02(+0.02%) |
Jul 29, 2015 | 83.00 | 85.44 | 82.46 | 84.56 | 1,050,652 | +2.18(+2.65%) |
Jul 28, 2015 | 82.13 | 82.91 | 82.00 | 82.38 | 336,668 | +0.51(+0.62%) |
Jul 27, 2015 | 81.93 | 82.43 | 81.57 | 81.87 | 222,168 | -0.65(-0.79%) |
Jul 24, 2015 | 82.18 | 83.87 | 82.14 | 82.52 | 436,602 | +0.40(+0.49%) |
Jul 23, 2015 | 82.29 | 82.36 | 81.68 | 82.12 | 451,651 | -0.14(-0.17%) |
Jul 22, 2015 | 82.26 | 82.64 | 81.75 | 82.26 | 268,690 | -0.05(-0.06%) |
Jul 21, 2015 | 82.59 | 83.27 | 82.12 | 82.31 | 333,990 | +0.03(+0.04%) |
Jul 20, 2015 | 83.04 | 83.35 | 82.07 | 82.28 | 248,725 | -0.46(-0.56%) |
Jul 17, 2015 | 82.89 | 83.00 | 82.14 | 82.74 | 239,508 | -0.09(-0.11%) |
Jul 16, 2015 | 83.60 | 84.13 | 82.51 | 82.83 | 350,404 | -0.54(-0.65%) |
Jul 15, 2015 | 83.93 | 84.34 | 82.94 | 83.37 | 253,304 | -0.50(-0.60%) |
Jul 14, 2015 | 83.02 | 83.99 | 82.97 | 83.87 | 407,984 | +0.72(+0.87%) |
Jul 13, 2015 | 85.49 | 85.49 | 82.65 | 83.15 | 445,907 | +0.42(+0.51%) |
Jul 10, 2015 | 80.98 | 83.38 | 80.92 | 82.73 | 571,891 | +2.36(+2.94%) |
Jul 09, 2015 | 81.50 | 81.85 | 80.20 | 80.37 | 437,142 | -0.43(-0.53%) |
Jul 08, 2015 | 81.51 | 81.83 | 80.41 | 80.80 | 536,978 | -1.45(-1.76%) |
Jul 07, 2015 | 82.45 | 82.45 | 80.12 | 82.25 | 833,361 | +0.28(+0.34%) |
Jul 06, 2015 | 81.64 | 82.62 | 81.53 | 81.97 | 538,299 | -0.13(-0.16%) |
Jul 02, 2015 | 82.26 | 82.10 | 82.10 | 82.10 | 528,000 | -0.24(-0.29%) |