Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 72.31 | 72.31 | 70.19 | 71.97 | 2,625,118 | +0.06(+0.08%) |
Sep 29, 2015 | 73.48 | 73.94 | 71.38 | 71.91 | 1,972,438 | -1.97(-2.67%) |
Sep 28, 2015 | 75.37 | 76.00 | 73.71 | 73.88 | 2,236,475 | -1.88(-2.48%) |
Sep 25, 2015 | 75.85 | 77.25 | 75.22 | 75.76 | 3,423,463 | +1.38(+1.86%) |
Sep 24, 2015 | 73.38 | 74.62 | 73.35 | 74.38 | 1,465,032 | +0.53(+0.72%) |
Sep 23, 2015 | 73.39 | 74.16 | 73.08 | 73.85 | 1,120,290 | +0.78(+1.07%) |
Sep 22, 2015 | 72.73 | 73.13 | 72.27 | 73.07 | 1,126,311 | -0.22(-0.30%) |
Sep 21, 2015 | 74.07 | 74.20 | 73.07 | 73.29 | 1,840,821 | -0.05(-0.07%) |
Sep 18, 2015 | 72.68 | 74.14 | 72.68 | 73.34 | 2,232,357 | -0.16(-0.22%) |
Sep 17, 2015 | 73.53 | 74.48 | 73.32 | 73.50 | 1,484,767 | +0.14(+0.19%) |
Sep 16, 2015 | 72.41 | 73.50 | 72.01 | 73.36 | 1,678,158 | +0.72(+0.99%) |
Sep 15, 2015 | 72.35 | 73.00 | 71.77 | 72.64 | 1,346,469 | +0.33(+0.46%) |
Sep 14, 2015 | 72.50 | 72.61 | 72.15 | 72.31 | 1,425,252 | +0.11(+0.15%) |
Sep 11, 2015 | 71.37 | 72.21 | 70.81 | 72.20 | 1,195,066 | +0.56(+0.78%) |
Sep 10, 2015 | 71.03 | 72.27 | 70.80 | 71.64 | 1,177,074 | +0.51(+0.72%) |
Sep 09, 2015 | 72.49 | 72.91 | 71.03 | 71.13 | 1,509,437 | -1.16(-1.60%) |
Sep 08, 2015 | 72.02 | 72.32 | 71.53 | 72.29 | 1,560,022 | +1.48(+2.09%) |
Sep 04, 2015 | 70.00 | 70.81 | 70.81 | 70.81 | 1,569,700 | -0.08(-0.11%) |
Sep 03, 2015 | 71.80 | 72.19 | 70.67 | 70.89 | 1,359,123 | -0.55(-0.77%) |
Sep 02, 2015 | 71.00 | 71.67 | 70.68 | 71.44 | 1,566,376 | +1.04(+1.48%) |
Sep 01, 2015 | 69.73 | 70.97 | 69.50 | 70.40 | 2,128,450 | -0.39(-0.55%) |
Aug 31, 2015 | 71.31 | 71.70 | 70.57 | 70.79 | 1,729,103 | -0.83(-1.16%) |
Aug 28, 2015 | 71.75 | 72.01 | 71.23 | 71.62 | 1,087,274 | -0.21(-0.29%) |
Aug 27, 2015 | 71.44 | 71.95 | 70.71 | 71.83 | 2,240,910 | +1.15(+1.63%) |
Aug 26, 2015 | 69.48 | 70.87 | 68.61 | 70.68 | 2,400,436 | +2.71(+3.99%) |
Aug 25, 2015 | 69.74 | 70.20 | 67.90 | 67.97 | 2,005,290 | +0.23(+0.34%) |
Aug 24, 2015 | 65.07 | 69.32 | 64.03 | 67.74 | 3,566,717 | -1.28(-1.85%) |
Aug 21, 2015 | 70.41 | 72.31 | 68.93 | 69.02 | 4,942,379 | -2.70(-3.76%) |
Aug 20, 2015 | 73.48 | 73.62 | 71.72 | 71.72 | 2,501,029 | -2.34(-3.16%) |
Aug 19, 2015 | 74.03 | 74.49 | 73.29 | 74.06 | 1,856,218 | -0.06(-0.08%) |
Aug 18, 2015 | 74.31 | 74.95 | 73.82 | 74.12 | 1,654,287 | +0.08(+0.11%) |
Aug 17, 2015 | 73.37 | 74.08 | 72.38 | 74.04 | 1,288,125 | +0.82(+1.12%) |
Aug 14, 2015 | 72.75 | 73.48 | 72.49 | 73.22 | 785,585 | +0.56(+0.77%) |
Aug 13, 2015 | 71.54 | 73.30 | 71.54 | 72.66 | 1,417,205 | +0.44(+0.61%) |
Aug 12, 2015 | 72.78 | 73.31 | 71.46 | 72.22 | 2,359,162 | -1.10(-1.50%) |
Aug 11, 2015 | 72.86 | 73.57 | 72.38 | 73.32 | 1,348,826 | +0.11(+0.15%) |
Aug 10, 2015 | 71.26 | 73.58 | 71.20 | 73.21 | 1,591,992 | +2.18(+3.07%) |
Aug 07, 2015 | 71.21 | 71.22 | 70.10 | 71.03 | 1,097,449 | -0.28(-0.39%) |
Aug 06, 2015 | 72.45 | 72.72 | 71.08 | 71.31 | 997,844 | -1.14(-1.57%) |
Aug 05, 2015 | 71.98 | 72.80 | 71.85 | 72.45 | 1,221,946 | +0.72(+1.00%) |
Aug 04, 2015 | 70.43 | 71.95 | 70.24 | 71.73 | 1,417,537 | +1.55(+2.21%) |
Aug 03, 2015 | 70.67 | 70.80 | 69.65 | 70.18 | 744,830 | -0.37(-0.52%) |
Jul 31, 2015 | 70.59 | 71.00 | 70.05 | 70.55 | 823,212 | +0.26(+0.37%) |
Jul 30, 2015 | 69.41 | 70.61 | 69.40 | 70.29 | 967,298 | +0.88(+1.27%) |
Jul 29, 2015 | 69.22 | 69.93 | 68.88 | 69.41 | 1,353,277 | +0.40(+0.58%) |
Jul 28, 2015 | 69.01 | 69.43 | 68.50 | 69.01 | 1,235,570 | +0.22(+0.32%) |
Jul 27, 2015 | 68.93 | 69.26 | 68.40 | 68.79 | 826,039 | -0.64(-0.92%) |
Jul 24, 2015 | 69.91 | 70.08 | 69.26 | 69.43 | 949,803 | -0.47(-0.67%) |
Jul 23, 2015 | 70.64 | 71.07 | 69.83 | 69.90 | 1,291,327 | -0.36(-0.51%) |
Jul 22, 2015 | 69.63 | 70.36 | 69.43 | 70.26 | 1,821,109 | +0.65(+0.93%) |
Jul 21, 2015 | 70.10 | 70.52 | 69.11 | 69.61 | 1,017,681 | -0.40(-0.57%) |
Jul 20, 2015 | 69.65 | 70.34 | 69.41 | 70.01 | 767,154 | +0.55(+0.79%) |
Jul 17, 2015 | 69.66 | 69.89 | 69.24 | 69.46 | 849,765 | -0.47(-0.67%) |
Jul 16, 2015 | 69.61 | 70.06 | 69.00 | 69.93 | 1,023,537 | +0.49(+0.71%) |
Jul 15, 2015 | 69.73 | 70.04 | 69.34 | 69.44 | 1,623,650 | -0.75(-1.07%) |
Jul 14, 2015 | 70.45 | 70.94 | 70.11 | 70.19 | 1,752,503 | -0.30(-0.43%) |
Jul 13, 2015 | 70.00 | 71.00 | 69.63 | 70.49 | 1,488,748 | +0.93(+1.34%) |
Jul 10, 2015 | 69.50 | 69.81 | 68.66 | 69.56 | 1,300,247 | +0.61(+0.88%) |
Jul 09, 2015 | 69.42 | 69.88 | 68.72 | 68.95 | 1,563,399 | +0.02(+0.03%) |
Jul 08, 2015 | 68.58 | 69.12 | 68.25 | 68.93 | 2,118,067 | +0.06(+0.09%) |
Jul 07, 2015 | 68.20 | 69.06 | 67.50 | 68.87 | 1,767,725 | +0.88(+1.29%) |
Jul 06, 2015 | 67.09 | 68.69 | 67.09 | 67.99 | 2,308,042 | +0.48(+0.71%) |
Jul 02, 2015 | 67.99 | 67.51 | 67.51 | 67.51 | 2,662,700 | -0.46(-0.68%) |