Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 75.96 | 77.52 | 75.67 | 76.11 | 475,096 | +0.95(+1.26%) |
Sep 29, 2015 | 73.95 | 75.50 | 73.02 | 75.16 | 487,160 | +1.04(+1.40%) |
Sep 28, 2015 | 74.00 | 74.88 | 72.18 | 74.12 | 470,368 | -0.13(-0.18%) |
Sep 25, 2015 | 75.91 | 76.76 | 74.25 | 74.25 | 367,884 | -0.84(-1.12%) |
Sep 24, 2015 | 74.11 | 75.37 | 73.12 | 75.09 | 386,756 | +0.34(+0.45%) |
Sep 23, 2015 | 74.15 | 75.84 | 73.07 | 74.75 | 340,252 | +0.91(+1.23%) |
Sep 22, 2015 | 73.80 | 75.81 | 73.05 | 73.84 | 331,293 | -0.84(-1.12%) |
Sep 21, 2015 | 73.74 | 75.48 | 73.19 | 74.68 | 286,772 | +1.65(+2.26%) |
Sep 18, 2015 | 73.17 | 76.18 | 72.37 | 73.03 | 247,286 | -1.39(-1.87%) |
Sep 17, 2015 | 75.45 | 77.32 | 73.69 | 74.42 | 285,363 | -1.18(-1.56%) |
Sep 16, 2015 | 75.10 | 76.14 | 74.65 | 75.60 | 204,331 | +0.51(+0.68%) |
Sep 15, 2015 | 74.55 | 75.39 | 74.29 | 75.09 | 243,833 | +0.58(+0.78%) |
Sep 14, 2015 | 74.43 | 75.22 | 73.57 | 74.51 | 467,473 | +0.17(+0.23%) |
Sep 11, 2015 | 71.24 | 74.56 | 70.80 | 74.34 | 365,125 | +2.62(+3.65%) |
Sep 10, 2015 | 72.08 | 75.99 | 71.43 | 71.72 | 158,877 | -0.39(-0.54%) |
Sep 09, 2015 | 74.46 | 75.59 | 71.73 | 72.11 | 575,717 | -1.61(-2.18%) |
Sep 08, 2015 | 72.12 | 73.89 | 71.54 | 73.72 | 315,789 | +2.19(+3.06%) |
Sep 04, 2015 | 70.47 | 71.53 | 71.53 | 71.53 | 207,400 | +0.07(+0.10%) |
Sep 03, 2015 | 69.73 | 71.80 | 69.73 | 71.46 | 400,400 | +1.97(+2.83%) |
Sep 02, 2015 | 68.54 | 69.53 | 67.25 | 69.49 | 245,576 | +1.69(+2.49%) |
Sep 01, 2015 | 68.86 | 71.51 | 67.29 | 67.80 | 588,192 | -2.18(-3.12%) |
Aug 31, 2015 | 72.95 | 73.29 | 69.78 | 69.98 | 558,054 | -3.48(-4.74%) |
Aug 28, 2015 | 69.67 | 73.52 | 69.67 | 73.46 | 431,874 | +3.34(+4.76%) |
Aug 27, 2015 | 68.26 | 70.50 | 68.08 | 70.12 | 440,986 | +1.91(+2.80%) |
Aug 26, 2015 | 67.89 | 68.57 | 65.53 | 68.21 | 342,023 | +1.61(+2.42%) |
Aug 25, 2015 | 69.39 | 69.99 | 66.50 | 66.60 | 597,800 | -0.19(-0.28%) |
Aug 24, 2015 | 66.35 | 69.33 | 65.04 | 66.79 | 840,863 | -0.96(-1.42%) |
Aug 21, 2015 | 67.37 | 69.08 | 67.25 | 67.75 | 943,813 | +0.10(+0.15%) |
Aug 20, 2015 | 69.86 | 70.70 | 67.30 | 67.65 | 522,401 | -3.04(-4.30%) |
Aug 19, 2015 | 70.57 | 70.90 | 69.68 | 70.69 | 363,777 | -0.18(-0.25%) |
Aug 18, 2015 | 70.08 | 71.16 | 69.16 | 70.87 | 304,849 | +0.42(+0.60%) |
Aug 17, 2015 | 70.59 | 70.93 | 69.55 | 70.45 | 364,345 | -0.03(-0.04%) |
Aug 14, 2015 | 69.97 | 70.96 | 69.00 | 70.48 | 342,674 | +0.24(+0.34%) |
Aug 13, 2015 | 68.01 | 71.16 | 67.69 | 70.24 | 536,768 | +2.47(+3.64%) |
Aug 12, 2015 | 68.90 | 68.90 | 66.26 | 67.77 | 433,746 | -0.73(-1.07%) |
Aug 11, 2015 | 70.00 | 70.93 | 68.41 | 68.50 | 614,088 | -1.56(-2.23%) |
Aug 10, 2015 | 69.93 | 70.34 | 69.40 | 70.06 | 637,812 | +0.66(+0.95%) |
Aug 07, 2015 | 67.58 | 70.03 | 67.49 | 69.40 | 757,480 | +1.33(+1.95%) |
Aug 06, 2015 | 69.69 | 69.75 | 66.49 | 68.07 | 1,206,597 | -0.91(-1.32%) |
Aug 05, 2015 | 67.03 | 70.26 | 66.74 | 68.98 | 1,041,688 | +2.00(+2.99%) |
Aug 04, 2015 | 66.74 | 67.74 | 65.03 | 66.98 | 914,574 | +1.20(+1.82%) |
Aug 03, 2015 | 64.52 | 66.46 | 63.15 | 65.78 | 1,319,733 | +1.25(+1.94%) |
Jul 31, 2015 | 65.35 | 67.14 | 63.76 | 64.53 | 2,161,836 | -1.56(-2.36%) |
Jul 30, 2015 | 78.50 | 80.33 | 64.41 | 66.09 | 4,744,752 | -15.23(-18.73%) |
Jul 29, 2015 | 78.76 | 81.36 | 78.26 | 81.32 | 689,872 | +2.32(+2.94%) |
Jul 28, 2015 | 79.76 | 79.76 | 78.42 | 79.00 | 535,260 | -0.17(-0.21%) |
Jul 27, 2015 | 79.56 | 79.91 | 78.72 | 79.17 | 459,785 | -0.67(-0.84%) |
Jul 24, 2015 | 80.83 | 81.45 | 79.73 | 79.84 | 268,188 | -1.13(-1.40%) |
Jul 23, 2015 | 80.51 | 82.06 | 80.17 | 80.97 | 387,051 | +0.76(+0.95%) |
Jul 22, 2015 | 78.42 | 80.65 | 78.31 | 80.21 | 525,146 | +1.24(+1.57%) |
Jul 21, 2015 | 82.18 | 83.15 | 78.66 | 78.97 | 316,951 | -3.53(-4.28%) |
Jul 20, 2015 | 82.65 | 83.10 | 81.26 | 82.50 | 363,993 | -0.25(-0.30%) |
Jul 17, 2015 | 83.05 | 84.64 | 82.14 | 82.75 | 700,934 | -0.30(-0.36%) |
Jul 16, 2015 | 84.19 | 84.70 | 82.87 | 83.05 | 287,626 | -0.40(-0.48%) |
Jul 15, 2015 | 84.29 | 84.89 | 83.24 | 83.45 | 156,833 | -0.92(-1.09%) |
Jul 14, 2015 | 83.10 | 84.40 | 82.45 | 84.37 | 216,403 | +1.24(+1.49%) |
Jul 13, 2015 | 84.19 | 85.45 | 83.05 | 83.13 | 195,423 | -0.56(-0.67%) |
Jul 10, 2015 | 83.68 | 84.30 | 82.88 | 83.69 | 225,778 | +1.01(+1.22%) |
Jul 09, 2015 | 83.31 | 84.06 | 82.43 | 82.68 | 254,729 | +0.42(+0.51%) |
Jul 08, 2015 | 82.66 | 83.10 | 81.62 | 82.26 | 378,074 | -0.86(-1.03%) |
Jul 07, 2015 | 82.20 | 83.39 | 81.33 | 83.12 | 435,553 | +1.11(+1.35%) |
Jul 06, 2015 | 80.90 | 83.50 | 80.41 | 82.01 | 323,186 | +0.66(+0.81%) |
Jul 02, 2015 | 84.61 | 81.35 | 81.35 | 81.35 | 235,500 | -3.16(-3.74%) |