Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 72.38 | 72.63 | 71.83 | 72.07 | 1,883,948 | -0.52(-0.72%) |
Aug 28, 2015 | 72.10 | 72.62 | 71.87 | 72.59 | 2,112,913 | +0.25(+0.35%) |
Aug 27, 2015 | 71.41 | 72.69 | 71.02 | 72.34 | 2,677,297 | +1.73(+2.44%) |
Aug 26, 2015 | 69.82 | 70.81 | 68.84 | 70.62 | 2,907,321 | +2.40(+3.53%) |
Aug 25, 2015 | 70.74 | 71.00 | 68.14 | 68.21 | 4,217,542 | -0.75(-1.08%) |
Aug 24, 2015 | 68.15 | 70.49 | 66.36 | 68.96 | 6,255,109 | -2.95(-4.10%) |
Aug 21, 2015 | 73.41 | 73.83 | 71.85 | 71.90 | 3,335,543 | -2.12(-2.86%) |
Aug 20, 2015 | 74.76 | 74.95 | 73.96 | 74.02 | 2,473,024 | -1.12(-1.49%) |
Aug 19, 2015 | 75.20 | 76.09 | 74.80 | 75.14 | 2,997,080 | -0.36(-0.48%) |
Aug 18, 2015 | 74.92 | 76.76 | 74.40 | 75.50 | 6,920,848 | +0.92(+1.23%) |
Aug 17, 2015 | 78.23 | 79.26 | 74.50 | 74.58 | 12,304,089 | -5.42(-6.78%) |
Aug 14, 2015 | 80.36 | 80.58 | 79.45 | 80.00 | 3,691,191 | -0.89(-1.10%) |
Aug 13, 2015 | 80.05 | 81.49 | 79.68 | 80.89 | 2,452,627 | +0.87(+1.09%) |
Aug 12, 2015 | 80.55 | 80.55 | 78.59 | 80.02 | 2,264,265 | -1.30(-1.60%) |
Aug 11, 2015 | 80.16 | 81.38 | 80.07 | 81.32 | 2,716,976 | +0.35(+0.43%) |
Aug 10, 2015 | 82.38 | 82.58 | 80.85 | 80.97 | 2,147,850 | -0.52(-0.64%) |
Aug 07, 2015 | 81.10 | 81.71 | 80.29 | 81.49 | 1,848,280 | +0.39(+0.48%) |
Aug 06, 2015 | 82.13 | 82.37 | 81.06 | 81.10 | 1,420,078 | -0.87(-1.07%) |
Aug 05, 2015 | 81.81 | 82.19 | 81.51 | 81.97 | 1,552,132 | +0.74(+0.91%) |
Aug 04, 2015 | 80.61 | 81.75 | 80.28 | 81.24 | 1,061,737 | +0.61(+0.76%) |
Aug 03, 2015 | 80.34 | 80.95 | 79.95 | 80.62 | 1,311,392 | +0.36(+0.45%) |
Jul 31, 2015 | 80.92 | 81.05 | 80.15 | 80.26 | 1,418,891 | -0.38(-0.47%) |
Jul 30, 2015 | 80.24 | 80.88 | 79.81 | 80.64 | 938,393 | -0.08(-0.10%) |
Jul 29, 2015 | 79.24 | 80.92 | 79.24 | 80.72 | 1,327,357 | +1.44(+1.82%) |
Jul 28, 2015 | 78.50 | 79.37 | 78.50 | 79.28 | 1,506,355 | +1.04(+1.32%) |
Jul 27, 2015 | 79.33 | 79.69 | 78.03 | 78.25 | 1,880,823 | -1.38(-1.73%) |
Jul 24, 2015 | 80.34 | 80.61 | 79.41 | 79.62 | 1,001,390 | -0.68(-0.84%) |
Jul 23, 2015 | 80.63 | 80.76 | 80.12 | 80.30 | 849,172 | -0.15(-0.19%) |
Jul 22, 2015 | 80.26 | 80.84 | 79.79 | 80.45 | 959,660 | +0.07(+0.09%) |
Jul 21, 2015 | 79.85 | 80.86 | 79.27 | 80.38 | 1,304,240 | +0.64(+0.80%) |
Jul 20, 2015 | 79.88 | 80.25 | 79.50 | 79.74 | 1,616,665 | -0.14(-0.17%) |
Jul 17, 2015 | 80.38 | 80.41 | 79.73 | 79.88 | 1,495,710 | -0.57(-0.71%) |
Jul 16, 2015 | 81.09 | 81.40 | 80.39 | 80.44 | 2,145,593 | -0.10(-0.12%) |
Jul 15, 2015 | 80.06 | 81.02 | 79.99 | 80.54 | 1,661,868 | +0.20(+0.25%) |
Jul 14, 2015 | 80.42 | 80.73 | 79.76 | 80.34 | 1,419,829 | +0.02(+0.02%) |
Jul 13, 2015 | 79.50 | 80.44 | 79.26 | 80.33 | 1,405,016 | +1.59(+2.01%) |
Jul 10, 2015 | 78.55 | 79.02 | 78.36 | 78.74 | 1,055,855 | +1.08(+1.39%) |
Jul 09, 2015 | 78.63 | 78.88 | 77.51 | 77.66 | 1,441,943 | +0.02(+0.02%) |
Jul 08, 2015 | 78.53 | 79.06 | 77.56 | 77.64 | 2,540,035 | -1.84(-2.31%) |
Jul 07, 2015 | 78.51 | 79.62 | 78.05 | 79.48 | 1,824,213 | +1.18(+1.51%) |
Jul 06, 2015 | 78.25 | 78.93 | 77.91 | 78.30 | 1,531,128 | -0.53(-0.67%) |
Jul 02, 2015 | 79.24 | 78.83 | 78.83 | 78.83 | 1,182,060 | -0.14(-0.17%) |
Jul 01, 2015 | 78.46 | 78.98 | 78.32 | 78.97 | 1,100,906 | +0.91(+1.17%) |
Jun 30, 2015 | 78.02 | 78.27 | 77.45 | 78.06 | 1,727,820 | +0.55(+0.71%) |
Jun 29, 2015 | 78.75 | 78.87 | 77.44 | 77.51 | 1,788,639 | -1.76(-2.22%) |
Jun 26, 2015 | 78.43 | 79.29 | 78.22 | 79.26 | 2,215,783 | +1.13(+1.44%) |
Jun 25, 2015 | 79.06 | 79.07 | 77.96 | 78.14 | 1,930,913 | -0.66(-0.83%) |
Jun 24, 2015 | 79.02 | 79.18 | 78.59 | 78.79 | 1,310,996 | -0.21(-0.26%) |
Jun 23, 2015 | 79.38 | 79.87 | 78.98 | 79.00 | 966,831 | -0.56(-0.70%) |
Jun 22, 2015 | 79.81 | 80.61 | 79.43 | 79.56 | 842,216 | +0.01(+0.01%) |
Jun 19, 2015 | 79.33 | 80.03 | 79.25 | 79.55 | 1,075,030 | -0.02(-0.02%) |
Jun 18, 2015 | 79.57 | 80.16 | 79.50 | 79.57 | 1,513,240 | +0.39(+0.49%) |
Jun 17, 2015 | 79.19 | 79.44 | 78.41 | 79.18 | 1,257,250 | +0.07(+0.09%) |
Jun 16, 2015 | 78.16 | 79.43 | 77.86 | 79.11 | 1,615,379 | +1.24(+1.60%) |
Jun 15, 2015 | 77.83 | 78.15 | 77.61 | 77.87 | 1,272,828 | -0.49(-0.62%) |
Jun 12, 2015 | 78.94 | 79.10 | 78.16 | 78.35 | 1,139,095 | -0.63(-0.80%) |
Jun 11, 2015 | 79.61 | 79.85 | 78.85 | 78.98 | 1,323,539 | -0.59(-0.75%) |
Jun 10, 2015 | 79.60 | 80.12 | 79.28 | 79.58 | 1,269,375 | +0.36(+0.45%) |
Jun 09, 2015 | 78.79 | 79.54 | 78.78 | 79.22 | 1,476,324 | +0.38(+0.48%) |
Jun 08, 2015 | 78.84 | 79.29 | 78.54 | 78.84 | 1,533,347 | +0.06(+0.08%) |
Jun 05, 2015 | 78.71 | 79.07 | 78.24 | 78.78 | 1,513,467 | +0.06(+0.08%) |
Jun 04, 2015 | 78.48 | 79.00 | 78.32 | 78.71 | 1,651,642 | +0.03(+0.03%) |
Jun 03, 2015 | 78.81 | 79.05 | 78.40 | 78.69 | 1,461,968 | +0.09(+0.11%) |
Jun 02, 2015 | 78.59 | 79.12 | 78.42 | 78.60 | 1,150,192 | -0.42(-0.54%) |