Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 72.64 | 72.70 | 71.91 | 72.65 | 2,706,439 | +0.80(+1.11%) |
Sep 29, 2015 | 72.13 | 72.46 | 71.70 | 71.85 | 2,441,216 | -0.17(-0.23%) |
Sep 28, 2015 | 73.10 | 73.10 | 71.93 | 72.02 | 2,638,614 | -1.35(-1.83%) |
Sep 25, 2015 | 73.06 | 74.00 | 72.86 | 73.36 | 2,232,043 | +0.67(+0.92%) |
Sep 24, 2015 | 72.90 | 73.06 | 72.14 | 72.69 | 2,423,756 | -0.56(-0.77%) |
Sep 23, 2015 | 73.37 | 73.66 | 72.85 | 73.25 | 1,482,861 | -0.28(-0.38%) |
Sep 22, 2015 | 74.10 | 74.25 | 73.20 | 73.54 | 1,780,163 | -1.11(-1.48%) |
Sep 21, 2015 | 74.81 | 74.96 | 74.35 | 74.64 | 1,647,638 | +0.30(+0.40%) |
Sep 18, 2015 | 74.07 | 75.09 | 74.07 | 74.34 | 3,585,834 | -0.85(-1.13%) |
Sep 17, 2015 | 74.48 | 76.42 | 74.17 | 75.19 | 2,972,263 | +0.76(+1.02%) |
Sep 16, 2015 | 73.33 | 74.61 | 73.33 | 74.43 | 2,176,950 | +0.86(+1.17%) |
Sep 15, 2015 | 73.15 | 73.79 | 72.74 | 73.57 | 2,479,475 | +0.59(+0.81%) |
Sep 14, 2015 | 73.36 | 73.48 | 72.72 | 72.98 | 2,047,049 | -0.35(-0.48%) |
Sep 11, 2015 | 72.73 | 73.36 | 72.37 | 73.33 | 2,531,980 | +0.77(+1.06%) |
Sep 10, 2015 | 72.77 | 73.06 | 72.25 | 72.56 | 3,810,611 | -0.31(-0.43%) |
Sep 09, 2015 | 74.84 | 75.06 | 72.73 | 72.87 | 2,495,948 | -1.11(-1.50%) |
Sep 08, 2015 | 74.20 | 74.57 | 73.48 | 73.98 | 2,676,670 | +0.85(+1.16%) |
Sep 04, 2015 | 73.91 | 73.14 | 73.14 | 73.14 | 3,731,604 | -1.64(-2.20%) |
Sep 03, 2015 | 75.08 | 75.59 | 74.59 | 74.78 | 2,409,253 | -0.12(-0.16%) |
Sep 02, 2015 | 74.84 | 75.13 | 73.93 | 74.90 | 2,492,103 | +0.94(+1.27%) |
Sep 01, 2015 | 74.25 | 74.83 | 73.66 | 73.97 | 3,966,570 | -1.77(-2.34%) |
Aug 31, 2015 | 76.64 | 76.85 | 75.68 | 75.74 | 2,675,704 | -1.04(-1.35%) |
Aug 28, 2015 | 77.13 | 77.61 | 76.38 | 76.78 | 2,783,444 | -0.34(-0.45%) |
Aug 27, 2015 | 75.91 | 77.70 | 75.43 | 77.12 | 3,502,414 | +1.92(+2.56%) |
Aug 26, 2015 | 74.92 | 75.39 | 73.78 | 75.20 | 5,067,865 | +1.66(+2.26%) |
Aug 25, 2015 | 76.64 | 76.99 | 73.44 | 73.54 | 5,297,742 | -2.00(-2.64%) |
Aug 24, 2015 | 75.37 | 77.93 | 73.67 | 75.54 | 8,990,536 | -3.91(-4.92%) |
Aug 21, 2015 | 80.97 | 81.46 | 79.38 | 79.45 | 4,135,308 | -1.77(-2.18%) |
Aug 20, 2015 | 82.27 | 82.37 | 81.11 | 81.21 | 2,671,778 | -1.27(-1.54%) |
Aug 19, 2015 | 82.32 | 83.00 | 81.89 | 82.49 | 2,427,420 | -0.07(-0.09%) |
Aug 18, 2015 | 83.20 | 83.42 | 82.44 | 82.56 | 2,224,136 | -0.79(-0.95%) |
Aug 17, 2015 | 82.83 | 83.42 | 82.40 | 83.35 | 2,270,383 | +0.30(+0.37%) |
Aug 14, 2015 | 82.42 | 83.21 | 81.95 | 83.05 | 1,916,039 | +0.68(+0.83%) |
Aug 13, 2015 | 82.13 | 83.05 | 81.56 | 82.36 | 2,625,678 | +0.23(+0.28%) |
Aug 12, 2015 | 82.45 | 82.79 | 81.46 | 82.13 | 3,408,496 | -0.85(-1.02%) |
Aug 11, 2015 | 82.31 | 83.12 | 81.34 | 82.98 | 3,004,646 | +0.42(+0.51%) |
Aug 10, 2015 | 81.94 | 82.63 | 81.64 | 82.56 | 3,315,812 | +0.69(+0.84%) |
Aug 07, 2015 | 81.00 | 81.92 | 80.90 | 81.87 | 3,624,642 | +1.06(+1.31%) |
Aug 06, 2015 | 79.99 | 81.00 | 79.99 | 80.81 | 4,313,285 | +1.41(+1.78%) |
Aug 05, 2015 | 79.27 | 79.68 | 78.95 | 79.40 | 2,298,609 | +0.43(+0.54%) |
Aug 04, 2015 | 78.17 | 79.36 | 77.85 | 78.97 | 2,752,790 | +0.62(+0.80%) |
Aug 03, 2015 | 78.26 | 78.49 | 77.93 | 78.35 | 2,713,709 | +0.21(+0.26%) |
Jul 31, 2015 | 78.07 | 78.81 | 77.93 | 78.14 | 3,299,625 | +0.13(+0.17%) |
Jul 30, 2015 | 78.90 | 78.90 | 77.84 | 78.01 | 2,125,659 | -1.13(-1.42%) |
Jul 29, 2015 | 78.59 | 80.08 | 77.04 | 79.13 | 4,451,966 | -0.30(-0.37%) |
Jul 28, 2015 | 79.36 | 79.69 | 78.82 | 79.43 | 3,120,171 | +0.16(+0.21%) |
Jul 27, 2015 | 79.50 | 80.05 | 79.06 | 79.27 | 2,503,874 | -0.25(-0.32%) |
Jul 24, 2015 | 80.68 | 80.77 | 79.41 | 79.52 | 2,874,093 | -0.99(-1.23%) |
Jul 23, 2015 | 79.27 | 80.60 | 79.27 | 80.51 | 3,861,815 | +1.20(+1.51%) |
Jul 22, 2015 | 79.54 | 79.87 | 79.11 | 79.31 | 1,696,452 | -0.34(-0.42%) |
Jul 21, 2015 | 79.55 | 80.32 | 79.35 | 79.65 | 2,011,071 | -0.09(-0.11%) |
Jul 20, 2015 | 79.43 | 79.82 | 78.95 | 79.74 | 2,713,077 | +0.09(+0.11%) |
Jul 17, 2015 | 80.30 | 80.37 | 79.23 | 79.65 | 1,933,753 | -0.71(-0.89%) |
Jul 16, 2015 | 79.28 | 80.53 | 79.17 | 80.37 | 3,204,232 | +1.54(+1.95%) |
Jul 15, 2015 | 78.66 | 78.94 | 78.26 | 78.83 | 2,050,056 | +0.39(+0.49%) |
Jul 14, 2015 | 78.72 | 79.09 | 78.40 | 78.44 | 1,788,064 | -0.18(-0.23%) |
Jul 13, 2015 | 78.90 | 79.32 | 78.30 | 78.62 | 2,050,250 | +0.23(+0.29%) |
Jul 10, 2015 | 77.91 | 78.84 | 77.57 | 78.39 | 2,401,470 | +0.85(+1.09%) |
Jul 09, 2015 | 78.30 | 78.65 | 77.31 | 77.55 | 1,643,494 | -0.07(-0.10%) |
Jul 08, 2015 | 78.20 | 78.54 | 77.49 | 77.62 | 1,420,688 | -0.94(-1.20%) |
Jul 07, 2015 | 78.49 | 78.76 | 77.63 | 78.57 | 1,948,966 | +0.53(+0.68%) |
Jul 06, 2015 | 77.64 | 78.17 | 77.64 | 78.03 | 2,527,794 | +0.06(+0.07%) |
Jul 02, 2015 | 77.76 | 77.98 | 77.98 | 77.98 | 2,259,678 | +0.74(+0.96%) |