Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 73.73 | 75.70 | 73.47 | 75.52 | 704,477 | +2.47(+3.39%) |
Sep 29, 2015 | 74.62 | 74.72 | 72.67 | 73.04 | 1,281,482 | -1.60(-2.14%) |
Sep 28, 2015 | 77.71 | 78.21 | 74.46 | 74.64 | 1,203,274 | -3.50(-4.48%) |
Sep 25, 2015 | 78.78 | 78.98 | 77.74 | 78.14 | 724,313 | -0.08(-0.11%) |
Sep 24, 2015 | 80.03 | 80.03 | 77.93 | 78.22 | 846,100 | -2.12(-2.64%) |
Sep 23, 2015 | 81.18 | 81.57 | 79.72 | 80.35 | 530,212 | -0.50(-0.62%) |
Sep 22, 2015 | 80.92 | 81.53 | 80.16 | 80.85 | 436,374 | -1.08(-1.32%) |
Sep 21, 2015 | 81.11 | 82.77 | 80.95 | 81.93 | 582,260 | +1.00(+1.24%) |
Sep 18, 2015 | 80.07 | 81.32 | 79.82 | 80.93 | 894,068 | +0.13(+0.16%) |
Sep 17, 2015 | 81.61 | 81.87 | 80.64 | 80.80 | 489,792 | -0.82(-1.01%) |
Sep 16, 2015 | 79.99 | 82.16 | 79.15 | 81.62 | 888,578 | -0.17(-0.20%) |
Sep 15, 2015 | 81.47 | 82.18 | 80.83 | 81.79 | 361,467 | +0.69(+0.85%) |
Sep 14, 2015 | 81.37 | 81.81 | 80.76 | 81.10 | 369,942 | -0.26(-0.32%) |
Sep 11, 2015 | 80.61 | 81.98 | 79.96 | 81.36 | 551,400 | +0.51(+0.63%) |
Sep 10, 2015 | 79.34 | 81.58 | 79.28 | 80.85 | 829,565 | +1.16(+1.45%) |
Sep 09, 2015 | 81.51 | 81.99 | 79.42 | 79.69 | 814,966 | -1.22(-1.51%) |
Sep 08, 2015 | 82.05 | 82.34 | 80.46 | 80.91 | 754,844 | -0.07(-0.09%) |
Sep 04, 2015 | 80.81 | 80.99 | 80.99 | 80.99 | 468,232 | -0.45(-0.55%) |
Sep 03, 2015 | 82.27 | 83.05 | 81.15 | 81.44 | 630,086 | -0.43(-0.53%) |
Sep 02, 2015 | 81.04 | 82.28 | 81.04 | 81.87 | 464,657 | +1.44(+1.79%) |
Sep 01, 2015 | 81.01 | 82.18 | 80.07 | 80.43 | 496,882 | -1.47(-1.80%) |
Aug 31, 2015 | 82.05 | 83.16 | 81.65 | 81.91 | 556,780 | -0.19(-0.23%) |
Aug 28, 2015 | 81.12 | 82.51 | 80.92 | 82.10 | 444,433 | +0.32(+0.39%) |
Aug 27, 2015 | 81.13 | 82.24 | 80.34 | 81.78 | 664,496 | +1.18(+1.46%) |
Aug 26, 2015 | 80.21 | 81.17 | 78.16 | 80.60 | 1,034,474 | +1.77(+2.25%) |
Aug 25, 2015 | 79.19 | 81.09 | 78.65 | 78.83 | 1,028,069 | +1.21(+1.55%) |
Aug 24, 2015 | 76.63 | 79.74 | 75.24 | 77.62 | 988,640 | -1.68(-2.12%) |
Aug 21, 2015 | 80.95 | 81.37 | 79.04 | 79.30 | 875,290 | -2.17(-2.66%) |
Aug 20, 2015 | 81.24 | 82.20 | 80.32 | 81.47 | 1,117,165 | -0.67(-0.82%) |
Aug 19, 2015 | 82.06 | 82.61 | 81.22 | 82.15 | 593,292 | +0.07(+0.08%) |
Aug 18, 2015 | 82.61 | 83.54 | 81.94 | 82.08 | 540,031 | -0.47(-0.56%) |
Aug 17, 2015 | 82.41 | 83.10 | 81.63 | 82.55 | 514,828 | +0.01(+0.01%) |
Aug 14, 2015 | 81.65 | 82.79 | 81.35 | 82.54 | 448,251 | +1.01(+1.24%) |
Aug 13, 2015 | 81.60 | 82.41 | 81.29 | 81.52 | 359,079 | +0.06(+0.07%) |
Aug 12, 2015 | 81.46 | 81.76 | 79.87 | 81.46 | 692,638 | -0.33(-0.41%) |
Aug 11, 2015 | 81.46 | 82.09 | 80.75 | 81.80 | 635,754 | -0.44(-0.54%) |
Aug 10, 2015 | 82.30 | 82.51 | 81.49 | 82.24 | 768,577 | +0.26(+0.31%) |
Aug 07, 2015 | 81.28 | 82.14 | 80.64 | 81.98 | 803,839 | +0.51(+0.62%) |
Aug 06, 2015 | 83.92 | 84.51 | 81.03 | 81.47 | 1,111,893 | -2.72(-3.23%) |
Aug 05, 2015 | 83.94 | 85.15 | 83.46 | 84.19 | 699,296 | +0.79(+0.95%) |
Aug 04, 2015 | 84.22 | 84.32 | 83.11 | 83.40 | 699,870 | -0.29(-0.35%) |
Aug 03, 2015 | 84.30 | 85.36 | 82.93 | 83.69 | 1,049,148 | -0.61(-0.72%) |
Jul 31, 2015 | 83.40 | 85.34 | 83.28 | 84.30 | 1,070,356 | +0.82(+0.99%) |
Jul 30, 2015 | 84.61 | 85.75 | 83.14 | 83.48 | 1,982,419 | -0.86(-1.02%) |
Jul 29, 2015 | 89.58 | 89.61 | 81.95 | 84.33 | 5,388,154 | -5.35(-5.97%) |
Jul 28, 2015 | 88.78 | 90.51 | 88.15 | 89.69 | 1,036,656 | +0.99(+1.12%) |
Jul 27, 2015 | 89.62 | 89.62 | 87.87 | 88.70 | 725,663 | -1.29(-1.43%) |
Jul 24, 2015 | 89.93 | 90.35 | 89.53 | 89.98 | 740,982 | +0.22(+0.25%) |
Jul 23, 2015 | 90.42 | 91.05 | 89.70 | 89.76 | 606,133 | -0.83(-0.92%) |
Jul 22, 2015 | 88.06 | 90.67 | 88.06 | 90.59 | 892,947 | +2.51(+2.85%) |
Jul 21, 2015 | 88.56 | 88.85 | 87.62 | 88.08 | 484,911 | -0.37(-0.42%) |
Jul 20, 2015 | 88.04 | 88.68 | 87.78 | 88.46 | 572,372 | +0.73(+0.83%) |
Jul 17, 2015 | 87.48 | 87.92 | 87.32 | 87.72 | 1,022,164 | +0.22(+0.26%) |
Jul 16, 2015 | 88.77 | 88.90 | 87.39 | 87.50 | 1,067,592 | -0.74(-0.84%) |
Jul 15, 2015 | 89.74 | 89.84 | 88.13 | 88.24 | 674,521 | -1.50(-1.68%) |
Jul 14, 2015 | 90.06 | 90.40 | 89.46 | 89.74 | 464,844 | -0.36(-0.40%) |
Jul 13, 2015 | 89.23 | 90.28 | 89.23 | 90.10 | 827,055 | +1.65(+1.87%) |
Jul 10, 2015 | 88.28 | 88.92 | 87.24 | 88.45 | 932,062 | +0.86(+0.98%) |
Jul 09, 2015 | 89.22 | 89.67 | 87.19 | 87.59 | 1,008,692 | -0.73(-0.83%) |
Jul 08, 2015 | 89.52 | 89.59 | 88.00 | 88.32 | 769,648 | -1.26(-1.40%) |
Jul 07, 2015 | 89.91 | 90.03 | 88.01 | 89.58 | 774,488 | -0.17(-0.19%) |
Jul 06, 2015 | 89.19 | 90.37 | 88.88 | 89.74 | 668,876 | +0.13(+0.15%) |
Jul 02, 2015 | 90.28 | 89.61 | 89.61 | 89.61 | 569,730 | -0.20(-0.22%) |