Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 72.59 | 73.04 | 71.60 | 72.05 | 842,245 | +0.32(+0.45%) |
Sep 29, 2015 | 71.73 | 73.15 | 71.31 | 71.73 | 619,737 | -0.12(-0.16%) |
Sep 28, 2015 | 73.51 | 74.22 | 71.74 | 71.84 | 387,375 | -2.09(-2.83%) |
Sep 25, 2015 | 74.74 | 74.94 | 73.84 | 73.94 | 411,802 | -0.26(-0.36%) |
Sep 24, 2015 | 74.09 | 74.50 | 73.69 | 74.20 | 696,704 | -0.30(-0.41%) |
Sep 23, 2015 | 74.51 | 75.21 | 74.30 | 74.51 | 359,701 | +0.31(+0.42%) |
Sep 22, 2015 | 73.64 | 74.76 | 73.04 | 74.19 | 565,793 | +0.00(+0.00%) |
Sep 21, 2015 | 74.54 | 75.56 | 74.02 | 74.19 | 379,855 | +0.16(+0.21%) |
Sep 18, 2015 | 75.42 | 76.19 | 73.61 | 74.04 | 898,640 | -2.00(-2.63%) |
Sep 17, 2015 | 76.99 | 77.73 | 75.92 | 76.04 | 305,862 | -0.95(-1.23%) |
Sep 16, 2015 | 76.01 | 77.64 | 75.79 | 76.98 | 592,719 | +1.19(+1.56%) |
Sep 15, 2015 | 75.87 | 76.61 | 75.31 | 75.80 | 608,066 | +0.21(+0.27%) |
Sep 14, 2015 | 76.00 | 76.47 | 75.05 | 75.59 | 359,636 | -0.40(-0.52%) |
Sep 11, 2015 | 75.72 | 76.63 | 75.37 | 75.99 | 306,605 | -0.30(-0.39%) |
Sep 10, 2015 | 75.82 | 77.20 | 75.24 | 76.28 | 585,142 | +0.22(+0.29%) |
Sep 09, 2015 | 76.96 | 77.60 | 75.98 | 76.06 | 771,495 | -0.43(-0.56%) |
Sep 08, 2015 | 77.29 | 77.44 | 76.07 | 76.49 | 513,088 | +0.00(+0.00%) |
Sep 04, 2015 | 75.86 | 76.49 | 76.49 | 76.49 | 461,393 | -0.05(-0.06%) |
Sep 03, 2015 | 75.96 | 77.41 | 75.68 | 76.54 | 499,363 | +0.83(+1.10%) |
Sep 02, 2015 | 74.80 | 75.77 | 74.24 | 75.71 | 577,032 | +1.59(+2.15%) |
Sep 01, 2015 | 74.79 | 76.06 | 73.76 | 74.12 | 661,057 | -2.09(-2.75%) |
Aug 31, 2015 | 76.23 | 77.27 | 75.46 | 76.21 | 738,355 | -0.19(-0.25%) |
Aug 28, 2015 | 77.81 | 78.05 | 76.00 | 76.40 | 1,140,887 | -1.38(-1.77%) |
Aug 27, 2015 | 78.26 | 78.88 | 76.73 | 77.78 | 603,464 | -0.06(-0.07%) |
Aug 26, 2015 | 76.28 | 77.94 | 75.41 | 77.83 | 707,132 | +3.14(+4.20%) |
Aug 25, 2015 | 75.85 | 77.14 | 74.65 | 74.69 | 1,044,583 | -0.46(-0.61%) |
Aug 24, 2015 | 73.62 | 76.49 | 73.62 | 75.16 | 1,166,337 | -1.05(-1.37%) |
Aug 21, 2015 | 77.12 | 78.85 | 75.39 | 76.20 | 956,922 | -1.97(-2.52%) |
Aug 20, 2015 | 79.17 | 79.61 | 78.06 | 78.17 | 527,782 | -1.49(-1.87%) |
Aug 19, 2015 | 80.08 | 80.64 | 78.88 | 79.66 | 627,909 | -0.84(-1.04%) |
Aug 18, 2015 | 79.82 | 80.58 | 79.03 | 80.50 | 709,908 | +0.61(+0.76%) |
Aug 17, 2015 | 79.79 | 80.02 | 78.26 | 79.89 | 811,799 | -0.08(-0.10%) |
Aug 14, 2015 | 79.95 | 81.15 | 79.51 | 79.98 | 1,005,920 | +0.04(+0.05%) |
Aug 13, 2015 | 83.74 | 84.93 | 78.70 | 79.93 | 2,452,376 | +1.84(+2.35%) |
Aug 12, 2015 | 78.84 | 79.26 | 77.21 | 78.10 | 1,271,729 | -1.71(-2.14%) |
Aug 11, 2015 | 79.88 | 80.39 | 78.99 | 79.80 | 872,209 | -1.12(-1.38%) |
Aug 10, 2015 | 79.93 | 81.83 | 78.71 | 80.92 | 672,530 | +0.46(+0.57%) |
Aug 07, 2015 | 81.94 | 82.32 | 80.02 | 80.46 | 723,008 | -2.16(-2.61%) |
Aug 06, 2015 | 83.21 | 83.21 | 81.42 | 82.62 | 455,662 | -0.38(-0.46%) |
Aug 05, 2015 | 83.00 | 84.21 | 82.67 | 83.00 | 519,473 | +0.38(+0.46%) |
Aug 04, 2015 | 82.79 | 83.51 | 81.87 | 82.62 | 571,164 | -0.35(-0.42%) |
Aug 03, 2015 | 83.78 | 84.17 | 82.41 | 82.97 | 537,987 | -0.96(-1.15%) |
Jul 31, 2015 | 83.77 | 84.48 | 83.11 | 83.93 | 414,999 | +0.14(+0.17%) |
Jul 30, 2015 | 82.20 | 84.09 | 81.62 | 83.79 | 466,130 | +1.28(+1.55%) |
Jul 29, 2015 | 81.36 | 82.52 | 81.35 | 82.51 | 926,787 | +0.96(+1.17%) |
Jul 28, 2015 | 81.97 | 82.38 | 81.35 | 81.56 | 575,348 | -0.16(-0.20%) |
Jul 27, 2015 | 81.29 | 82.36 | 80.82 | 81.72 | 339,772 | +0.07(+0.09%) |
Jul 24, 2015 | 82.47 | 83.54 | 81.47 | 81.65 | 631,766 | -1.05(-1.28%) |
Jul 23, 2015 | 84.98 | 85.36 | 82.64 | 82.70 | 365,577 | -1.91(-2.26%) |
Jul 22, 2015 | 84.83 | 85.82 | 84.14 | 84.61 | 342,783 | -0.15(-0.17%) |
Jul 21, 2015 | 85.44 | 86.53 | 84.47 | 84.76 | 353,842 | -0.58(-0.69%) |
Jul 20, 2015 | 85.98 | 86.37 | 85.17 | 85.35 | 360,512 | -0.56(-0.65%) |
Jul 17, 2015 | 86.44 | 87.18 | 85.80 | 85.91 | 525,149 | -0.96(-1.10%) |
Jul 16, 2015 | 87.37 | 87.76 | 85.13 | 86.86 | 879,104 | -0.73(-0.84%) |
Jul 15, 2015 | 85.52 | 89.55 | 84.45 | 87.60 | 1,138,192 | +2.33(+2.73%) |
Jul 14, 2015 | 85.47 | 85.98 | 84.94 | 85.26 | 439,580 | -0.58(-0.67%) |
Jul 13, 2015 | 84.74 | 86.18 | 84.23 | 85.84 | 519,689 | +1.73(+2.06%) |
Jul 10, 2015 | 84.14 | 84.92 | 83.95 | 84.11 | 449,358 | +0.91(+1.09%) |
Jul 09, 2015 | 84.36 | 84.62 | 83.16 | 83.20 | 855,883 | -0.24(-0.29%) |
Jul 08, 2015 | 85.35 | 85.63 | 83.05 | 83.44 | 742,752 | -2.75(-3.19%) |
Jul 07, 2015 | 85.88 | 86.84 | 84.86 | 86.19 | 976,855 | -1.03(-1.18%) |
Jul 06, 2015 | 87.13 | 88.15 | 86.52 | 87.22 | 663,941 | -0.34(-0.39%) |
Jul 02, 2015 | 87.94 | 87.56 | 87.56 | 87.56 | 485,792 | -0.08(-0.09%) |