Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 72.92 | 74.30 | 72.60 | 74.22 | 3,052,728 | +2.70(+3.77%) |
Sep 29, 2015 | 72.61 | 72.87 | 70.90 | 71.52 | 3,462,823 | -1.24(-1.71%) |
Sep 28, 2015 | 75.11 | 75.37 | 71.91 | 72.76 | 2,709,338 | -3.11(-4.10%) |
Sep 25, 2015 | 76.82 | 77.69 | 75.58 | 75.87 | 2,257,446 | -0.41(-0.54%) |
Sep 24, 2015 | 77.01 | 77.36 | 75.54 | 76.28 | 3,053,013 | -1.80(-2.30%) |
Sep 23, 2015 | 77.35 | 78.49 | 77.05 | 78.08 | 2,158,814 | +1.10(+1.43%) |
Sep 22, 2015 | 79.79 | 79.94 | 76.04 | 76.98 | 4,923,254 | -4.00(-4.94%) |
Sep 21, 2015 | 80.23 | 81.11 | 79.89 | 80.98 | 2,504,588 | +1.42(+1.79%) |
Sep 18, 2015 | 79.46 | 80.18 | 78.77 | 79.55 | 3,464,048 | -0.82(-1.02%) |
Sep 17, 2015 | 80.36 | 81.31 | 79.66 | 80.37 | 2,640,260 | -0.20(-0.25%) |
Sep 16, 2015 | 79.49 | 80.67 | 79.00 | 80.57 | 2,786,897 | +3.74(+4.86%) |
Sep 15, 2015 | 75.94 | 77.33 | 75.10 | 76.83 | 2,888,811 | +1.65(+2.19%) |
Sep 14, 2015 | 74.32 | 75.56 | 74.26 | 75.19 | 2,298,038 | +0.63(+0.84%) |
Sep 11, 2015 | 73.60 | 74.72 | 73.32 | 74.56 | 2,365,961 | +0.44(+0.60%) |
Sep 10, 2015 | 73.87 | 74.72 | 73.03 | 74.12 | 2,182,977 | +0.37(+0.50%) |
Sep 09, 2015 | 73.94 | 75.07 | 73.56 | 73.75 | 2,813,827 | +0.25(+0.34%) |
Sep 08, 2015 | 72.30 | 73.54 | 72.02 | 73.50 | 2,238,019 | +2.41(+3.39%) |
Sep 04, 2015 | 71.13 | 71.09 | 71.09 | 71.09 | 1,574,242 | -0.60(-0.84%) |
Sep 03, 2015 | 72.24 | 73.15 | 71.35 | 71.69 | 2,040,623 | +0.11(+0.16%) |
Sep 02, 2015 | 70.22 | 71.58 | 69.85 | 71.58 | 2,202,922 | +2.29(+3.30%) |
Sep 01, 2015 | 69.08 | 70.26 | 68.49 | 69.29 | 3,428,288 | -1.49(-2.11%) |
Aug 31, 2015 | 70.74 | 71.41 | 70.22 | 70.79 | 2,030,987 | -0.56(-0.79%) |
Aug 28, 2015 | 71.50 | 71.82 | 70.53 | 71.35 | 2,453,746 | -0.68(-0.95%) |
Aug 27, 2015 | 71.81 | 72.26 | 70.40 | 72.03 | 3,092,643 | +0.65(+0.91%) |
Aug 26, 2015 | 70.48 | 71.45 | 69.00 | 71.38 | 2,904,590 | +3.08(+4.51%) |
Aug 25, 2015 | 69.85 | 70.42 | 68.21 | 68.30 | 3,762,379 | +0.86(+1.27%) |
Aug 24, 2015 | 64.83 | 70.03 | 64.02 | 67.44 | 4,997,499 | -1.38(-2.01%) |
Aug 21, 2015 | 69.20 | 69.92 | 68.51 | 68.82 | 2,853,473 | -1.27(-1.81%) |
Aug 20, 2015 | 71.70 | 71.71 | 69.97 | 70.09 | 3,121,205 | -2.21(-3.05%) |
Aug 19, 2015 | 72.23 | 72.95 | 71.80 | 72.30 | 1,590,134 | -0.28(-0.39%) |
Aug 18, 2015 | 72.41 | 72.62 | 72.08 | 72.58 | 1,460,134 | -0.07(-0.10%) |
Aug 17, 2015 | 71.83 | 72.66 | 71.70 | 72.65 | 1,729,774 | +0.47(+0.66%) |
Aug 14, 2015 | 71.74 | 72.46 | 71.40 | 72.17 | 1,836,683 | -0.15(-0.21%) |
Aug 13, 2015 | 71.95 | 72.78 | 71.50 | 72.33 | 1,467,444 | +0.30(+0.41%) |
Aug 12, 2015 | 72.23 | 72.33 | 70.89 | 72.03 | 3,176,274 | -0.96(-1.31%) |
Aug 11, 2015 | 72.88 | 73.43 | 72.58 | 72.99 | 2,842,121 | -0.92(-1.24%) |
Aug 10, 2015 | 73.85 | 74.42 | 73.63 | 73.90 | 3,814,721 | +0.68(+0.93%) |
Aug 07, 2015 | 72.23 | 73.23 | 72.00 | 73.22 | 2,175,883 | +0.96(+1.32%) |
Aug 06, 2015 | 72.41 | 72.73 | 71.78 | 72.26 | 4,656,443 | +0.04(+0.06%) |
Aug 05, 2015 | 71.93 | 73.28 | 71.82 | 72.22 | 2,265,817 | +0.64(+0.90%) |
Aug 04, 2015 | 72.44 | 72.77 | 70.98 | 71.58 | 2,461,792 | -1.16(-1.59%) |
Aug 03, 2015 | 72.54 | 73.37 | 71.67 | 72.74 | 3,450,271 | +0.59(+0.82%) |
Jul 31, 2015 | 70.75 | 72.97 | 70.70 | 72.14 | 5,828,862 | +5.71(+8.59%) |
Jul 30, 2015 | 67.03 | 67.12 | 65.83 | 66.43 | 3,449,187 | -0.94(-1.39%) |
Jul 29, 2015 | 66.66 | 67.51 | 66.43 | 67.37 | 1,939,708 | +0.97(+1.46%) |
Jul 28, 2015 | 66.02 | 66.76 | 65.62 | 66.40 | 1,454,244 | +0.81(+1.24%) |
Jul 27, 2015 | 66.10 | 66.31 | 65.27 | 65.59 | 1,252,484 | -0.73(-1.10%) |
Jul 24, 2015 | 66.78 | 66.86 | 65.89 | 66.32 | 1,766,018 | -0.46(-0.69%) |
Jul 23, 2015 | 68.32 | 68.39 | 66.46 | 66.78 | 1,698,683 | -1.39(-2.04%) |
Jul 22, 2015 | 68.02 | 68.43 | 67.41 | 68.17 | 1,491,350 | +0.24(+0.35%) |
Jul 21, 2015 | 68.62 | 68.75 | 67.42 | 67.93 | 1,600,645 | -0.12(-0.18%) |
Jul 20, 2015 | 67.73 | 68.42 | 67.73 | 68.05 | 1,572,578 | +0.38(+0.56%) |
Jul 17, 2015 | 68.17 | 68.47 | 67.39 | 67.67 | 1,627,341 | -0.54(-0.79%) |
Jul 16, 2015 | 67.81 | 68.30 | 67.23 | 68.21 | 1,826,245 | +1.09(+1.63%) |
Jul 15, 2015 | 66.97 | 67.77 | 66.67 | 67.12 | 1,874,947 | -0.02(-0.04%) |
Jul 14, 2015 | 66.80 | 67.62 | 66.62 | 67.14 | 1,613,760 | +0.39(+0.58%) |
Jul 13, 2015 | 66.77 | 67.04 | 66.01 | 66.76 | 2,292,220 | +0.59(+0.89%) |
Jul 10, 2015 | 64.00 | 66.39 | 63.91 | 66.17 | 3,003,586 | +3.13(+4.97%) |
Jul 09, 2015 | 63.97 | 64.15 | 62.93 | 63.04 | 1,316,447 | +0.03(+0.05%) |
Jul 08, 2015 | 63.32 | 63.78 | 62.90 | 63.01 | 2,340,281 | -1.23(-1.91%) |
Jul 07, 2015 | 62.98 | 64.31 | 62.42 | 64.23 | 2,735,717 | +1.28(+2.04%) |
Jul 06, 2015 | 62.83 | 64.00 | 62.56 | 62.95 | 2,260,188 | -0.31(-0.48%) |
Jul 02, 2015 | 63.61 | 63.25 | 63.25 | 63.25 | 1,648,470 | -0.18(-0.28%) |