Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 71.65 | 72.27 | 71.50 | 72.13 | 137,916 | +0.10(+0.14%) |
Aug 28, 2015 | 71.72 | 72.34 | 71.66 | 72.03 | 675,815 | -0.34(-0.47%) |
Aug 27, 2015 | 71.47 | 72.41 | 71.37 | 72.37 | 156,335 | +1.69(+2.40%) |
Aug 26, 2015 | 69.71 | 71.31 | 69.52 | 70.68 | 234,008 | +1.59(+2.30%) |
Aug 25, 2015 | 69.30 | 71.11 | 68.84 | 69.09 | 305,115 | +0.47(+0.69%) |
Aug 24, 2015 | 70.25 | 70.25 | 65.70 | 68.62 | 576,420 | -2.33(-3.28%) |
Aug 21, 2015 | 72.60 | 72.66 | 70.94 | 70.94 | 358,755 | -1.95(-2.67%) |
Aug 20, 2015 | 73.85 | 73.85 | 72.89 | 72.89 | 187,187 | -1.70(-2.28%) |
Aug 19, 2015 | 74.60 | 74.85 | 74.06 | 74.59 | 132,027 | -0.56(-0.74%) |
Aug 18, 2015 | 75.36 | 75.48 | 75.05 | 75.15 | 85,248 | -0.58(-0.77%) |
Aug 17, 2015 | 75.39 | 75.73 | 75.17 | 75.73 | 144,096 | -0.26(-0.34%) |
Aug 14, 2015 | 75.60 | 76.02 | 75.60 | 75.98 | 100,426 | +0.41(+0.54%) |
Aug 13, 2015 | 75.56 | 75.75 | 75.36 | 75.57 | 65,279 | +0.00(+0.00%) |
Aug 12, 2015 | 75.19 | 75.60 | 74.78 | 75.57 | 98,626 | -0.38(-0.50%) |
Aug 11, 2015 | 75.67 | 76.52 | 75.51 | 75.95 | 96,580 | -1.17(-1.52%) |
Aug 10, 2015 | 76.11 | 77.13 | 75.90 | 77.13 | 138,621 | +1.34(+1.77%) |
Aug 07, 2015 | 75.75 | 75.83 | 75.40 | 75.78 | 139,453 | -0.18(-0.23%) |
Aug 06, 2015 | 76.24 | 76.24 | 75.80 | 75.96 | 171,283 | -0.32(-0.42%) |
Aug 05, 2015 | 76.60 | 76.69 | 76.19 | 76.28 | 245,885 | +0.27(+0.36%) |
Aug 04, 2015 | 76.26 | 76.51 | 75.95 | 76.00 | 341,118 | +0.04(+0.05%) |
Aug 03, 2015 | 76.34 | 76.34 | 75.78 | 75.97 | 168,305 | -0.51(-0.67%) |
Jul 31, 2015 | 76.78 | 76.92 | 76.27 | 76.48 | 99,130 | +0.37(+0.49%) |
Jul 30, 2015 | 75.94 | 76.11 | 75.51 | 76.11 | 110,267 | -0.31(-0.40%) |
Jul 29, 2015 | 76.00 | 76.51 | 75.95 | 76.41 | 145,147 | +0.32(+0.42%) |
Jul 28, 2015 | 75.63 | 76.14 | 75.36 | 76.10 | 263,002 | +1.00(+1.33%) |
Jul 27, 2015 | 75.79 | 75.83 | 75.00 | 75.10 | 220,055 | -1.41(-1.85%) |
Jul 24, 2015 | 77.03 | 77.03 | 76.31 | 76.51 | 65,948 | -0.60(-0.78%) |
Jul 23, 2015 | 77.37 | 77.69 | 76.92 | 77.12 | 108,104 | -0.18(-0.23%) |
Jul 22, 2015 | 77.30 | 77.47 | 77.23 | 77.30 | 144,852 | -0.54(-0.70%) |
Jul 21, 2015 | 77.82 | 77.99 | 77.68 | 77.84 | 93,736 | -0.05(-0.06%) |
Jul 20, 2015 | 78.02 | 78.14 | 77.76 | 77.88 | 129,900 | -0.15(-0.19%) |
Jul 17, 2015 | 78.20 | 78.28 | 77.88 | 78.03 | 82,706 | -0.11(-0.14%) |
Jul 16, 2015 | 78.12 | 78.28 | 77.94 | 78.14 | 89,362 | +0.49(+0.63%) |
Jul 15, 2015 | 77.89 | 77.94 | 77.36 | 77.65 | 110,243 | -0.38(-0.49%) |
Jul 14, 2015 | 77.76 | 78.20 | 77.64 | 78.03 | 78,286 | +0.38(+0.49%) |
Jul 13, 2015 | 77.81 | 77.88 | 77.30 | 77.65 | 278,567 | +0.44(+0.57%) |
Jul 10, 2015 | 76.72 | 78.76 | 76.71 | 77.21 | 112,208 | +1.72(+2.28%) |
Jul 09, 2015 | 76.28 | 76.34 | 75.25 | 75.49 | 280,068 | +0.97(+1.31%) |
Jul 08, 2015 | 75.68 | 75.68 | 74.37 | 74.51 | 216,860 | -1.92(-2.52%) |
Jul 07, 2015 | 76.25 | 76.52 | 75.17 | 76.44 | 294,417 | -0.58(-0.75%) |
Jul 06, 2015 | 76.96 | 77.22 | 76.75 | 77.02 | 381,050 | -1.80(-2.29%) |
Jul 02, 2015 | 78.95 | 78.82 | 78.82 | 78.82 | 188,756 | -0.04(-0.05%) |
Jul 01, 2015 | 79.37 | 81.51 | 78.55 | 78.86 | 1,113,482 | +0.08(+0.10%) |
Jun 30, 2015 | 79.00 | 79.26 | 78.46 | 78.78 | 207,405 | +0.46(+0.58%) |
Jun 29, 2015 | 79.61 | 79.73 | 78.28 | 78.32 | 264,259 | -2.20(-2.73%) |
Jun 26, 2015 | 80.49 | 80.64 | 80.24 | 80.52 | 79,619 | -0.26(-0.32%) |
Jun 25, 2015 | 80.83 | 81.06 | 80.68 | 80.77 | 112,474 | +0.26(+0.32%) |
Jun 24, 2015 | 80.71 | 80.96 | 80.48 | 80.51 | 231,900 | -0.53(-0.65%) |
Jun 23, 2015 | 80.84 | 81.15 | 80.70 | 81.04 | 89,286 | +0.21(+0.26%) |
Jun 22, 2015 | 80.91 | 81.17 | 80.65 | 80.84 | 84,229 | +0.74(+0.92%) |
Jun 19, 2015 | 80.26 | 80.59 | 79.96 | 80.10 | 138,301 | -0.26(-0.32%) |
Jun 18, 2015 | 80.14 | 80.73 | 80.05 | 80.36 | 202,196 | +0.72(+0.91%) |
Jun 17, 2015 | 79.37 | 79.77 | 78.85 | 79.64 | 156,378 | +0.18(+0.23%) |
Jun 16, 2015 | 79.18 | 79.56 | 79.18 | 79.45 | 121,837 | -0.04(-0.05%) |
Jun 15, 2015 | 79.31 | 79.57 | 79.09 | 79.49 | 111,867 | -0.60(-0.75%) |
Jun 12, 2015 | 80.01 | 80.38 | 79.75 | 80.09 | 100,078 | -0.49(-0.61%) |
Jun 11, 2015 | 80.62 | 80.68 | 80.28 | 80.58 | 97,882 | +0.03(+0.04%) |
Jun 10, 2015 | 80.38 | 82.15 | 79.99 | 80.55 | 120,245 | +1.33(+1.68%) |
Jun 09, 2015 | 79.32 | 79.36 | 78.83 | 79.22 | 157,788 | -0.38(-0.47%) |
Jun 08, 2015 | 79.80 | 79.80 | 79.35 | 79.60 | 459,692 | -0.21(-0.26%) |
Jun 05, 2015 | 79.61 | 80.08 | 79.43 | 79.81 | 235,385 | -0.63(-0.78%) |
Jun 04, 2015 | 80.87 | 81.10 | 80.26 | 80.44 | 155,118 | -1.03(-1.26%) |
Jun 03, 2015 | 81.47 | 81.70 | 81.32 | 81.47 | 196,735 | +0.20(+0.25%) |
Jun 02, 2015 | 80.83 | 81.63 | 80.78 | 81.27 | 210,839 | +0.59(+0.73%) |