Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 72.59 | 72.65 | 72.27 | 72.35 | 781,228 | +0.04(+0.06%) |
Aug 28, 2015 | 72.20 | 72.49 | 72.20 | 72.31 | 1,193,490 | +0.05(+0.06%) |
Aug 27, 2015 | 71.93 | 72.32 | 71.93 | 72.26 | 2,770,886 | +1.03(+1.45%) |
Aug 26, 2015 | 71.21 | 71.41 | 71.17 | 71.23 | 2,606,347 | -0.01(-0.02%) |
Aug 25, 2015 | 71.64 | 71.64 | 71.20 | 71.24 | 2,112,702 | +0.55(+0.78%) |
Aug 24, 2015 | 70.73 | 71.16 | 70.47 | 70.69 | 2,780,312 | -1.04(-1.45%) |
Aug 21, 2015 | 71.84 | 72.03 | 71.71 | 71.73 | 2,249,937 | -0.31(-0.43%) |
Aug 20, 2015 | 71.90 | 72.13 | 71.90 | 72.04 | 2,109,256 | -0.26(-0.36%) |
Aug 19, 2015 | 72.43 | 72.50 | 72.24 | 72.30 | 2,100,585 | -0.19(-0.27%) |
Aug 18, 2015 | 72.63 | 72.68 | 72.47 | 72.49 | 813,161 | -0.26(-0.36%) |
Aug 17, 2015 | 72.53 | 72.76 | 72.53 | 72.76 | 860,899 | +0.05(+0.06%) |
Aug 14, 2015 | 72.66 | 72.71 | 72.59 | 72.71 | 1,636,257 | +0.04(+0.06%) |
Aug 13, 2015 | 72.71 | 72.81 | 72.65 | 72.67 | 1,143,829 | -0.06(-0.08%) |
Aug 12, 2015 | 72.62 | 72.77 | 72.57 | 72.73 | 1,351,233 | +0.04(+0.06%) |
Aug 11, 2015 | 72.84 | 72.84 | 72.55 | 72.69 | 1,283,083 | +0.02(+0.03%) |
Aug 10, 2015 | 72.64 | 72.71 | 72.57 | 72.67 | 923,473 | +0.01(+0.02%) |
Aug 07, 2015 | 72.61 | 72.71 | 72.54 | 72.65 | 1,333,059 | +0.03(+0.05%) |
Aug 06, 2015 | 72.83 | 72.92 | 72.55 | 72.62 | 2,130,264 | -0.26(-0.36%) |
Aug 05, 2015 | 72.96 | 72.97 | 72.85 | 72.88 | 1,209,525 | -0.07(-0.10%) |
Aug 04, 2015 | 73.05 | 73.18 | 72.86 | 72.96 | 2,131,295 | +0.11(+0.15%) |
Aug 03, 2015 | 73.18 | 73.21 | 72.80 | 72.85 | 4,930,959 | -0.32(-0.44%) |
Jul 31, 2015 | 73.24 | 73.30 | 73.07 | 73.17 | 628,714 | +0.01(+0.01%) |
Jul 30, 2015 | 72.85 | 73.21 | 72.70 | 73.16 | 1,491,695 | +0.23(+0.32%) |
Jul 29, 2015 | 72.73 | 72.94 | 72.71 | 72.93 | 1,234,032 | +0.37(+0.52%) |
Jul 28, 2015 | 72.47 | 72.59 | 72.40 | 72.56 | 1,125,265 | +0.13(+0.18%) |
Jul 27, 2015 | 72.46 | 72.58 | 72.40 | 72.43 | 1,140,237 | -0.29(-0.39%) |
Jul 24, 2015 | 72.94 | 73.02 | 72.66 | 72.72 | 961,003 | -0.27(-0.37%) |
Jul 23, 2015 | 73.14 | 73.16 | 72.93 | 72.98 | 720,793 | -0.19(-0.26%) |
Jul 22, 2015 | 73.04 | 73.30 | 73.04 | 73.18 | 762,615 | +0.05(+0.06%) |
Jul 21, 2015 | 73.11 | 73.20 | 73.05 | 73.13 | 1,116,468 | +0.05(+0.06%) |
Jul 20, 2015 | 73.16 | 73.26 | 73.06 | 73.08 | 678,421 | -0.10(-0.14%) |
Jul 17, 2015 | 73.22 | 73.32 | 73.09 | 73.18 | 825,912 | +0.03(+0.04%) |
Jul 16, 2015 | 73.04 | 73.19 | 72.98 | 73.16 | 1,013,508 | +0.19(+0.27%) |
Jul 15, 2015 | 72.94 | 73.01 | 72.91 | 72.96 | 1,400,380 | +0.00(+0.00%) |
Jul 14, 2015 | 73.11 | 73.25 | 72.93 | 72.96 | 1,680,622 | -0.24(-0.33%) |
Jul 13, 2015 | 73.25 | 73.32 | 73.14 | 73.20 | 693,163 | -0.11(-0.15%) |
Jul 10, 2015 | 73.34 | 73.38 | 73.23 | 73.32 | 875,617 | +0.27(+0.37%) |
Jul 09, 2015 | 72.96 | 73.22 | 72.96 | 73.04 | 970,547 | +0.17(+0.23%) |
Jul 08, 2015 | 73.10 | 73.12 | 72.88 | 72.88 | 1,409,589 | -0.14(-0.19%) |
Jul 07, 2015 | 73.02 | 73.28 | 72.95 | 73.02 | 1,293,991 | -0.05(-0.07%) |
Jul 06, 2015 | 73.30 | 73.32 | 73.06 | 73.07 | 1,371,980 | -0.31(-0.42%) |
Jul 02, 2015 | 73.23 | 73.38 | 73.38 | 73.38 | 1,531,055 | +0.05(+0.06%) |
Jul 01, 2015 | 73.27 | 73.43 | 73.12 | 73.33 | 10,915,266 | +0.27(+0.37%) |
Jun 30, 2015 | 72.88 | 73.14 | 72.88 | 73.06 | 1,185,890 | +0.19(+0.26%) |
Jun 29, 2015 | 72.90 | 72.98 | 72.69 | 72.88 | 896,131 | -0.19(-0.26%) |
Jun 26, 2015 | 73.23 | 73.30 | 73.02 | 73.07 | 1,088,700 | -0.23(-0.32%) |
Jun 25, 2015 | 73.45 | 73.52 | 73.23 | 73.30 | 776,032 | -0.10(-0.14%) |
Jun 24, 2015 | 73.51 | 73.52 | 73.37 | 73.40 | 806,584 | +0.07(+0.09%) |
Jun 23, 2015 | 73.46 | 73.50 | 73.34 | 73.34 | 942,931 | -0.03(-0.04%) |
Jun 22, 2015 | 73.46 | 73.47 | 73.30 | 73.36 | 784,606 | +0.11(+0.15%) |
Jun 19, 2015 | 73.17 | 73.35 | 73.10 | 73.26 | 1,210,920 | +0.19(+0.25%) |
Jun 18, 2015 | 72.92 | 73.08 | 72.74 | 73.07 | 873,764 | +0.37(+0.51%) |
Jun 17, 2015 | 72.34 | 72.70 | 72.34 | 72.70 | 754,378 | +0.32(+0.44%) |
Jun 16, 2015 | 72.27 | 72.40 | 72.26 | 72.38 | 1,694,874 | -0.01(-0.02%) |
Jun 15, 2015 | 72.74 | 72.74 | 72.37 | 72.39 | 1,217,153 | -0.36(-0.49%) |
Jun 12, 2015 | 72.73 | 72.81 | 72.68 | 72.75 | 918,164 | +0.10(+0.14%) |
Jun 11, 2015 | 72.97 | 72.97 | 72.44 | 72.65 | 1,022,762 | +0.19(+0.27%) |
Jun 10, 2015 | 72.55 | 72.68 | 72.46 | 72.46 | 795,802 | -0.26(-0.36%) |
Jun 09, 2015 | 72.97 | 72.98 | 72.71 | 72.72 | 1,141,333 | -0.27(-0.37%) |
Jun 08, 2015 | 73.12 | 73.16 | 72.97 | 72.99 | 673,813 | -0.18(-0.25%) |
Jun 05, 2015 | 73.26 | 73.33 | 73.09 | 73.17 | 952,394 | -0.39(-0.53%) |
Jun 04, 2015 | 73.48 | 73.75 | 73.35 | 73.56 | 1,241,059 | -0.08(-0.11%) |
Jun 03, 2015 | 73.82 | 73.90 | 73.56 | 73.64 | 1,051,925 | -0.26(-0.35%) |
Jun 02, 2015 | 73.93 | 74.02 | 73.78 | 73.90 | 796,035 | -0.10(-0.13%) |