Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 67.80 | 68.12 | 67.40 | 67.61 | 5,083,967 | -0.32(-0.47%) |
Aug 28, 2015 | 67.60 | 67.97 | 66.88 | 67.93 | 5,000,508 | +0.52(+0.77%) |
Aug 27, 2015 | 68.07 | 69.45 | 65.34 | 67.41 | 15,195,859 | -2.21(-3.18%) |
Aug 26, 2015 | 68.44 | 69.71 | 67.10 | 69.62 | 4,961,807 | +2.70(+4.04%) |
Aug 25, 2015 | 69.03 | 69.38 | 66.90 | 66.92 | 2,959,637 | -0.85(-1.26%) |
Aug 24, 2015 | 64.24 | 69.74 | 63.85 | 67.77 | 5,126,469 | -2.09(-2.99%) |
Aug 21, 2015 | 72.36 | 72.36 | 69.80 | 69.86 | 5,124,629 | -2.95(-4.05%) |
Aug 20, 2015 | 72.31 | 73.65 | 72.18 | 72.81 | 3,715,952 | -0.24(-0.32%) |
Aug 19, 2015 | 72.62 | 73.50 | 72.46 | 73.05 | 3,675,451 | +0.35(+0.49%) |
Aug 18, 2015 | 72.20 | 73.25 | 72.16 | 72.69 | 2,623,308 | +0.63(+0.87%) |
Aug 17, 2015 | 71.62 | 72.10 | 71.36 | 72.07 | 1,315,893 | +0.15(+0.21%) |
Aug 14, 2015 | 72.10 | 72.27 | 71.47 | 71.91 | 2,172,336 | +0.04(+0.05%) |
Aug 13, 2015 | 71.02 | 72.18 | 70.92 | 71.88 | 2,405,074 | +0.86(+1.21%) |
Aug 12, 2015 | 71.06 | 71.13 | 69.34 | 71.01 | 3,266,340 | -0.43(-0.60%) |
Aug 11, 2015 | 71.20 | 71.59 | 70.80 | 71.44 | 2,943,665 | -0.05(-0.06%) |
Aug 10, 2015 | 71.63 | 71.83 | 71.10 | 71.48 | 2,281,248 | +0.35(+0.50%) |
Aug 07, 2015 | 71.92 | 71.92 | 70.43 | 71.13 | 2,836,863 | -0.79(-1.10%) |
Aug 06, 2015 | 73.29 | 73.43 | 71.75 | 71.92 | 2,810,881 | -1.31(-1.78%) |
Aug 05, 2015 | 73.15 | 73.43 | 72.83 | 73.23 | 1,150,248 | +0.61(+0.84%) |
Aug 04, 2015 | 72.54 | 73.12 | 72.30 | 72.62 | 1,230,270 | +0.07(+0.10%) |
Aug 03, 2015 | 72.95 | 73.08 | 72.25 | 72.55 | 1,305,178 | -0.40(-0.55%) |
Jul 31, 2015 | 73.05 | 73.34 | 72.46 | 72.95 | 1,429,990 | +0.24(+0.32%) |
Jul 30, 2015 | 71.71 | 72.83 | 71.64 | 72.71 | 1,551,523 | +0.94(+1.32%) |
Jul 29, 2015 | 71.60 | 71.94 | 71.39 | 71.77 | 1,699,980 | +0.34(+0.47%) |
Jul 28, 2015 | 71.98 | 72.14 | 70.94 | 71.43 | 2,546,981 | -0.17(-0.24%) |
Jul 27, 2015 | 71.97 | 72.13 | 71.22 | 71.60 | 1,423,070 | -0.47(-0.65%) |
Jul 24, 2015 | 72.51 | 72.80 | 72.00 | 72.07 | 1,631,687 | -0.37(-0.51%) |
Jul 23, 2015 | 73.18 | 73.64 | 72.25 | 72.45 | 2,619,031 | -0.54(-0.73%) |
Jul 22, 2015 | 72.62 | 73.20 | 72.42 | 72.98 | 1,831,935 | +0.22(+0.30%) |
Jul 21, 2015 | 73.64 | 73.64 | 72.51 | 72.76 | 2,224,965 | -0.92(-1.24%) |
Jul 20, 2015 | 73.12 | 73.90 | 73.00 | 73.68 | 2,354,622 | +0.67(+0.92%) |
Jul 17, 2015 | 72.66 | 73.14 | 72.53 | 73.01 | 2,173,645 | +0.15(+0.20%) |
Jul 16, 2015 | 72.50 | 73.40 | 72.23 | 72.86 | 2,908,544 | +0.74(+1.03%) |
Jul 15, 2015 | 72.18 | 72.44 | 71.84 | 72.12 | 3,925,006 | -0.09(-0.13%) |
Jul 14, 2015 | 72.80 | 72.92 | 72.13 | 72.21 | 2,191,331 | -0.56(-0.77%) |
Jul 13, 2015 | 72.57 | 72.93 | 72.46 | 72.77 | 2,086,785 | +0.64(+0.89%) |
Jul 10, 2015 | 71.79 | 72.44 | 71.34 | 72.13 | 2,806,237 | +1.16(+1.64%) |
Jul 09, 2015 | 71.81 | 72.10 | 70.89 | 70.97 | 2,213,922 | -0.20(-0.28%) |
Jul 08, 2015 | 71.62 | 71.83 | 71.00 | 71.17 | 1,959,219 | -0.85(-1.18%) |
Jul 07, 2015 | 71.70 | 72.14 | 71.03 | 72.02 | 2,793,664 | +0.51(+0.71%) |
Jul 06, 2015 | 71.14 | 71.73 | 70.83 | 71.51 | 2,708,397 | -0.06(-0.09%) |
Jul 02, 2015 | 71.63 | 71.58 | 71.58 | 71.58 | 1,608,480 | +0.16(+0.23%) |
Jul 01, 2015 | 70.93 | 71.42 | 70.62 | 71.41 | 1,910,129 | +0.85(+1.21%) |
Jun 30, 2015 | 71.21 | 71.30 | 70.38 | 70.56 | 2,162,311 | -0.13(-0.18%) |
Jun 29, 2015 | 71.73 | 71.97 | 70.61 | 70.69 | 3,740,934 | -1.52(-2.10%) |
Jun 26, 2015 | 71.63 | 72.25 | 71.37 | 72.20 | 3,514,615 | +0.76(+1.07%) |
Jun 25, 2015 | 71.16 | 71.45 | 71.07 | 71.44 | 1,858,018 | +0.30(+0.42%) |
Jun 24, 2015 | 71.25 | 71.47 | 71.09 | 71.14 | 1,630,502 | -0.03(-0.04%) |
Jun 23, 2015 | 71.54 | 71.64 | 70.91 | 71.17 | 2,753,673 | -0.19(-0.27%) |
Jun 22, 2015 | 71.57 | 71.58 | 71.10 | 71.36 | 2,024,743 | +0.18(+0.26%) |
Jun 19, 2015 | 71.13 | 71.42 | 70.89 | 71.18 | 3,763,555 | +0.09(+0.13%) |
Jun 18, 2015 | 70.68 | 71.25 | 70.58 | 71.09 | 2,762,121 | +0.47(+0.67%) |
Jun 17, 2015 | 70.75 | 70.95 | 70.23 | 70.61 | 2,218,199 | +0.04(+0.05%) |
Jun 16, 2015 | 69.96 | 70.61 | 69.88 | 70.58 | 2,021,546 | +0.43(+0.61%) |
Jun 15, 2015 | 70.11 | 70.49 | 69.78 | 70.15 | 3,468,694 | -0.27(-0.39%) |
Jun 12, 2015 | 70.33 | 70.81 | 70.18 | 70.42 | 2,385,204 | -0.11(-0.15%) |
Jun 11, 2015 | 69.99 | 70.66 | 69.98 | 70.53 | 3,108,927 | +0.65(+0.93%) |
Jun 10, 2015 | 69.20 | 69.99 | 68.78 | 69.88 | 3,015,627 | +1.17(+1.70%) |
Jun 09, 2015 | 69.20 | 69.20 | 68.14 | 68.71 | 2,912,719 | +0.52(+0.77%) |
Jun 08, 2015 | 68.45 | 68.85 | 68.14 | 68.19 | 2,887,799 | -0.14(-0.21%) |
Jun 05, 2015 | 68.35 | 68.79 | 68.10 | 68.33 | 2,862,902 | -0.05(-0.07%) |
Jun 04, 2015 | 68.36 | 69.15 | 68.20 | 68.38 | 2,001,466 | -0.41(-0.59%) |
Jun 03, 2015 | 68.13 | 69.23 | 67.92 | 68.78 | 3,245,946 | +0.92(+1.36%) |
Jun 02, 2015 | 69.12 | 69.24 | 67.40 | 67.86 | 7,015,413 | +1.96(+2.98%) |