Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 75.09 | 75.24 | 74.65 | 75.24 | 563,121 | +2.16(+2.96%) |
Sep 29, 2015 | 73.14 | 73.50 | 72.88 | 73.08 | 341,375 | -0.32(-0.44%) |
Sep 28, 2015 | 74.22 | 74.30 | 73.26 | 73.40 | 317,551 | -0.10(-0.14%) |
Sep 25, 2015 | 73.80 | 74.34 | 73.12 | 73.50 | 517,330 | +1.00(+1.38%) |
Sep 24, 2015 | 72.73 | 72.74 | 72.25 | 72.50 | 576,877 | -0.46(-0.63%) |
Sep 23, 2015 | 73.97 | 74.06 | 72.95 | 72.96 | 246,758 | -1.08(-1.46%) |
Sep 22, 2015 | 74.29 | 74.35 | 73.66 | 74.04 | 406,863 | -1.87(-2.46%) |
Sep 21, 2015 | 76.17 | 76.24 | 75.75 | 75.91 | 359,867 | +0.12(+0.16%) |
Sep 18, 2015 | 76.67 | 76.90 | 75.70 | 75.79 | 513,447 | -0.61(-0.80%) |
Sep 17, 2015 | 76.08 | 76.84 | 75.90 | 76.40 | 1,029,546 | +0.91(+1.21%) |
Sep 16, 2015 | 75.53 | 75.81 | 75.44 | 75.49 | 695,594 | +0.64(+0.86%) |
Sep 15, 2015 | 74.95 | 75.09 | 74.67 | 74.85 | 734,323 | +0.83(+1.13%) |
Sep 14, 2015 | 73.91 | 74.10 | 73.55 | 74.02 | 503,031 | +0.03(+0.05%) |
Sep 11, 2015 | 73.69 | 74.05 | 73.62 | 73.98 | 642,979 | -0.11(-0.16%) |
Sep 10, 2015 | 73.73 | 74.38 | 73.64 | 74.09 | 547,408 | +0.59(+0.81%) |
Sep 09, 2015 | 74.41 | 74.45 | 73.50 | 73.50 | 321,739 | +0.35(+0.48%) |
Sep 08, 2015 | 73.10 | 73.22 | 72.75 | 73.15 | 438,964 | +0.55(+0.76%) |
Sep 04, 2015 | 72.60 | 72.60 | 72.60 | 0 | -0.17(-0.23%) | |
Sep 03, 2015 | 72.97 | 73.17 | 72.55 | 72.77 | 553,787 | +0.11(+0.16%) |
Sep 02, 2015 | 73.13 | 73.13 | 72.25 | 72.65 | 518,961 | +0.15(+0.21%) |
Sep 01, 2015 | 72.37 | 72.89 | 72.25 | 72.50 | 430,573 | -1.15(-1.56%) |
Aug 31, 2015 | 73.79 | 73.90 | 73.31 | 73.65 | 2,873,215 | -0.04(-0.06%) |
Aug 28, 2015 | 73.65 | 74.12 | 73.38 | 73.69 | 2,276,736 | +0.08(+0.11%) |
Aug 27, 2015 | 73.93 | 74.25 | 73.18 | 73.61 | 1,016,457 | -0.05(-0.07%) |
Aug 26, 2015 | 74.16 | 74.16 | 72.70 | 73.66 | 1,051,876 | +0.31(+0.42%) |
Aug 25, 2015 | 75.66 | 75.68 | 73.28 | 73.35 | 678,555 | +0.64(+0.88%) |
Aug 24, 2015 | 71.82 | 74.00 | 71.00 | 72.71 | 744,687 | -1.43(-1.92%) |
Aug 21, 2015 | 75.40 | 75.52 | 73.87 | 74.14 | 469,640 | -1.86(-2.45%) |
Aug 20, 2015 | 76.52 | 76.57 | 75.91 | 76.00 | 2,115,012 | -1.10(-1.43%) |
Aug 19, 2015 | 76.64 | 77.25 | 76.48 | 77.10 | 303,788 | +0.53(+0.69%) |
Aug 18, 2015 | 76.92 | 76.95 | 76.42 | 76.57 | 275,322 | -0.28(-0.36%) |
Aug 17, 2015 | 76.66 | 76.90 | 76.59 | 76.85 | 309,548 | +0.08(+0.10%) |
Aug 14, 2015 | 76.65 | 76.84 | 76.55 | 76.77 | 334,015 | +0.77(+1.01%) |
Aug 13, 2015 | 76.69 | 76.81 | 75.93 | 76.00 | 404,362 | +1.50(+2.02%) |
Aug 12, 2015 | 74.25 | 74.69 | 74.18 | 74.50 | 460,051 | +0.25(+0.34%) |
Aug 11, 2015 | 74.61 | 74.68 | 74.06 | 74.25 | 275,656 | -0.80(-1.07%) |
Aug 10, 2015 | 74.54 | 75.13 | 74.54 | 75.05 | 308,552 | +0.53(+0.71%) |
Aug 07, 2015 | 74.33 | 74.73 | 74.21 | 74.52 | 204,771 | -0.27(-0.36%) |
Aug 06, 2015 | 75.03 | 75.14 | 74.68 | 74.79 | 283,194 | -0.39(-0.53%) |
Aug 05, 2015 | 74.88 | 75.32 | 74.88 | 75.19 | 264,239 | -0.25(-0.32%) |
Aug 04, 2015 | 75.94 | 76.00 | 75.35 | 75.43 | 202,734 | -0.27(-0.36%) |
Aug 03, 2015 | 76.33 | 76.37 | 75.57 | 75.70 | 381,480 | +0.10(+0.13%) |
Jul 31, 2015 | 76.12 | 76.29 | 75.56 | 75.60 | 503,571 | +0.35(+0.47%) |
Jul 30, 2015 | 75.24 | 75.37 | 74.93 | 75.25 | 217,281 | -0.10(-0.13%) |
Jul 29, 2015 | 75.48 | 75.71 | 75.24 | 75.35 | 523,643 | +0.45(+0.60%) |
Jul 28, 2015 | 74.29 | 74.95 | 74.08 | 74.90 | 1,416,538 | +1.15(+1.56%) |
Jul 27, 2015 | 74.61 | 75.37 | 73.71 | 73.75 | 336,698 | -0.84(-1.13%) |
Jul 24, 2015 | 75.20 | 75.51 | 74.47 | 74.59 | 1,737,656 | -0.72(-0.96%) |
Jul 23, 2015 | 75.67 | 75.80 | 75.28 | 75.31 | 601,627 | +0.01(+0.01%) |
Jul 22, 2015 | 75.30 | 75.42 | 75.08 | 75.30 | 254,393 | -0.60(-0.79%) |
Jul 21, 2015 | 76.00 | 76.07 | 75.78 | 75.90 | 584,202 | -0.02(-0.03%) |
Jul 20, 2015 | 75.92 | 76.14 | 75.75 | 75.92 | 440,603 | +0.03(+0.04%) |
Jul 17, 2015 | 75.99 | 76.06 | 75.74 | 75.89 | 694,361 | +0.04(+0.05%) |
Jul 16, 2015 | 75.70 | 76.01 | 75.63 | 75.85 | 640,823 | +0.86(+1.15%) |
Jul 15, 2015 | 75.22 | 75.38 | 74.85 | 74.98 | 448,329 | -0.90(-1.18%) |
Jul 14, 2015 | 75.82 | 76.00 | 75.70 | 75.88 | 728,437 | +0.91(+1.21%) |
Jul 13, 2015 | 74.95 | 75.02 | 74.76 | 74.97 | 286,379 | -0.33(-0.44%) |
Jul 10, 2015 | 75.47 | 75.50 | 75.10 | 75.31 | 1,494,120 | +1.74(+2.36%) |
Jul 09, 2015 | 73.85 | 74.10 | 73.57 | 73.57 | 468,636 | +0.67(+0.92%) |
Jul 08, 2015 | 72.82 | 73.00 | 72.59 | 72.90 | 484,992 | -0.18(-0.25%) |
Jul 07, 2015 | 72.95 | 73.38 | 72.25 | 73.08 | 2,225,644 | +0.33(+0.45%) |
Jul 06, 2015 | 72.33 | 73.06 | 72.29 | 72.75 | 250,159 | -0.41(-0.56%) |
Jul 02, 2015 | 73.16 | 73.16 | 73.16 | 0 | +0.67(+0.92%) |