Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 78.90 | 79.01 | 78.84 | 78.89 | 427,730 | -0.18(-0.23%) |
Sep 29, 2015 | 79.28 | 79.33 | 79.07 | 79.07 | 195,384 | -0.39(-0.49%) |
Sep 28, 2015 | 79.21 | 79.45 | 79.14 | 79.45 | 458,045 | +0.45(+0.57%) |
Sep 25, 2015 | 79.07 | 79.26 | 78.92 | 79.01 | 198,724 | -0.13(-0.17%) |
Sep 24, 2015 | 79.56 | 79.69 | 79.03 | 79.14 | 810,975 | -0.19(-0.24%) |
Sep 23, 2015 | 79.36 | 79.43 | 79.21 | 79.33 | 157,820 | -0.05(-0.07%) |
Sep 22, 2015 | 79.56 | 79.56 | 79.30 | 79.39 | 256,566 | +0.25(+0.31%) |
Sep 21, 2015 | 79.52 | 79.52 | 79.10 | 79.14 | 193,895 | -0.46(-0.58%) |
Sep 18, 2015 | 79.34 | 79.62 | 79.19 | 79.60 | 430,764 | +0.49(+0.62%) |
Sep 17, 2015 | 78.95 | 79.24 | 78.72 | 79.11 | 200,950 | +0.35(+0.44%) |
Sep 16, 2015 | 78.84 | 78.94 | 78.72 | 78.76 | 317,978 | -0.05(-0.07%) |
Sep 15, 2015 | 79.17 | 79.28 | 78.76 | 78.81 | 636,718 | -0.36(-0.45%) |
Sep 14, 2015 | 79.36 | 79.36 | 79.16 | 79.17 | 434,992 | -0.10(-0.13%) |
Sep 11, 2015 | 79.16 | 79.40 | 79.16 | 79.27 | 540,724 | +0.05(+0.07%) |
Sep 10, 2015 | 79.20 | 79.28 | 79.14 | 79.22 | 179,394 | -0.16(-0.21%) |
Sep 09, 2015 | 78.90 | 79.42 | 78.90 | 79.39 | 1,932,656 | +0.36(+0.45%) |
Sep 08, 2015 | 78.92 | 79.09 | 78.92 | 79.03 | 250,030 | -0.32(-0.40%) |
Sep 04, 2015 | 79.33 | 79.35 | 79.35 | 79.35 | 193,217 | +0.09(+0.11%) |
Sep 03, 2015 | 79.27 | 79.33 | 79.21 | 79.26 | 202,590 | +0.12(+0.15%) |
Sep 02, 2015 | 79.16 | 79.33 | 79.08 | 79.14 | 150,139 | -0.19(-0.24%) |
Sep 01, 2015 | 79.20 | 79.39 | 79.19 | 79.33 | 118,759 | -0.17(-0.22%) |
Aug 31, 2015 | 79.49 | 79.60 | 79.22 | 79.51 | 497,981 | +0.09(+0.11%) |
Aug 28, 2015 | 79.50 | 79.55 | 79.28 | 79.42 | 199,831 | +0.26(+0.33%) |
Aug 27, 2015 | 79.11 | 79.28 | 79.01 | 79.16 | 235,784 | -0.04(-0.06%) |
Aug 26, 2015 | 79.13 | 79.41 | 79.07 | 79.20 | 316,970 | -0.19(-0.23%) |
Aug 25, 2015 | 79.28 | 79.60 | 79.13 | 79.39 | 542,402 | -0.36(-0.46%) |
Aug 24, 2015 | 79.96 | 79.97 | 79.55 | 79.75 | 446,427 | -0.17(-0.21%) |
Aug 21, 2015 | 79.74 | 79.97 | 79.65 | 79.92 | 821,985 | +0.13(+0.16%) |
Aug 20, 2015 | 79.72 | 79.82 | 79.68 | 79.80 | 429,004 | +0.07(+0.09%) |
Aug 19, 2015 | 79.39 | 79.72 | 79.31 | 79.72 | 183,339 | +0.41(+0.52%) |
Aug 18, 2015 | 79.41 | 79.44 | 79.30 | 79.31 | 203,396 | -0.12(-0.15%) |
Aug 17, 2015 | 79.54 | 79.62 | 79.43 | 79.43 | 116,221 | +0.01(+0.01%) |
Aug 14, 2015 | 79.30 | 79.54 | 79.29 | 79.42 | 125,942 | -0.07(-0.08%) |
Aug 13, 2015 | 79.59 | 79.72 | 79.48 | 79.49 | 156,518 | -0.14(-0.18%) |
Aug 12, 2015 | 79.72 | 79.91 | 79.62 | 79.63 | 107,057 | -0.26(-0.33%) |
Aug 11, 2015 | 79.74 | 79.91 | 79.64 | 79.89 | 286,098 | +0.38(+0.48%) |
Aug 10, 2015 | 79.53 | 79.70 | 79.48 | 79.51 | 336,798 | -0.23(-0.29%) |
Aug 07, 2015 | 79.54 | 79.82 | 79.50 | 79.75 | 460,538 | +0.33(+0.42%) |
Aug 06, 2015 | 79.36 | 79.54 | 79.30 | 79.42 | 229,715 | +0.13(+0.16%) |
Aug 05, 2015 | 79.39 | 79.46 | 79.24 | 79.29 | 356,107 | -0.18(-0.22%) |
Aug 04, 2015 | 79.65 | 79.81 | 79.45 | 79.47 | 300,546 | -0.50(-0.63%) |
Aug 03, 2015 | 79.71 | 80.05 | 79.71 | 79.97 | 176,857 | +0.21(+0.26%) |
Jul 31, 2015 | 79.80 | 80.00 | 79.76 | 79.77 | 427,062 | +0.04(+0.06%) |
Jul 30, 2015 | 79.66 | 79.75 | 79.62 | 79.72 | 173,608 | +0.21(+0.26%) |
Jul 29, 2015 | 79.58 | 79.60 | 79.36 | 79.51 | 141,745 | -0.06(-0.07%) |
Jul 28, 2015 | 79.53 | 79.77 | 79.53 | 79.57 | 1,197,460 | -0.10(-0.13%) |
Jul 27, 2015 | 79.88 | 79.88 | 79.62 | 79.68 | 140,408 | -0.13(-0.17%) |
Jul 24, 2015 | 79.79 | 79.90 | 79.66 | 79.81 | 109,708 | +0.00(+0.00%) |
Jul 23, 2015 | 79.64 | 79.90 | 79.53 | 79.81 | 96,977 | +0.06(+0.07%) |
Jul 22, 2015 | 79.51 | 79.75 | 79.48 | 79.75 | 1,184,938 | +0.27(+0.34%) |
Jul 21, 2015 | 79.45 | 79.57 | 79.39 | 79.48 | 150,325 | +0.07(+0.08%) |
Jul 20, 2015 | 79.46 | 79.59 | 79.38 | 79.42 | 296,246 | -0.19(-0.23%) |
Jul 17, 2015 | 79.39 | 79.62 | 79.39 | 79.60 | 146,014 | +0.09(+0.11%) |
Jul 16, 2015 | 79.23 | 79.52 | 79.14 | 79.51 | 130,299 | +0.26(+0.33%) |
Jul 15, 2015 | 79.14 | 79.42 | 79.08 | 79.25 | 117,796 | +0.06(+0.07%) |
Jul 14, 2015 | 79.09 | 79.23 | 79.02 | 79.19 | 145,211 | +0.13(+0.16%) |
Jul 13, 2015 | 78.74 | 79.16 | 78.74 | 79.07 | 168,383 | +0.20(+0.25%) |
Jul 10, 2015 | 78.88 | 79.03 | 78.71 | 78.87 | 72,984 | -0.18(-0.22%) |
Jul 09, 2015 | 79.14 | 79.31 | 78.97 | 79.05 | 164,739 | -0.38(-0.48%) |
Jul 08, 2015 | 79.23 | 79.44 | 79.17 | 79.42 | 108,509 | +0.17(+0.21%) |
Jul 07, 2015 | 79.49 | 79.59 | 79.25 | 79.25 | 110,699 | +0.10(+0.13%) |
Jul 06, 2015 | 79.21 | 79.31 | 78.97 | 79.15 | 198,494 | +0.30(+0.38%) |
Jul 02, 2015 | 79.05 | 78.85 | 78.85 | 78.85 | 174,312 | +0.06(+0.08%) |