Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 77.89 | 78.39 | 76.87 | 77.26 | 117,499 | -0.74(-0.95%) |
Aug 28, 2015 | 77.66 | 78.09 | 77.07 | 78.00 | 92,213 | -0.03(-0.04%) |
Aug 27, 2015 | 77.27 | 78.22 | 76.75 | 78.03 | 133,695 | +1.25(+1.62%) |
Aug 26, 2015 | 76.67 | 77.08 | 75.08 | 76.79 | 161,164 | +1.59(+2.11%) |
Aug 25, 2015 | 78.16 | 78.16 | 75.07 | 75.20 | 121,419 | -1.08(-1.42%) |
Aug 24, 2015 | 74.92 | 77.81 | 74.36 | 76.28 | 184,002 | -1.83(-2.35%) |
Aug 21, 2015 | 76.36 | 78.51 | 76.36 | 78.12 | 190,140 | +0.60(+0.78%) |
Aug 20, 2015 | 76.26 | 78.51 | 75.26 | 77.51 | 121,217 | +0.99(+1.29%) |
Aug 19, 2015 | 76.10 | 77.13 | 75.69 | 76.53 | 90,895 | -0.04(-0.05%) |
Aug 18, 2015 | 77.30 | 77.40 | 73.78 | 76.57 | 148,311 | -1.09(-1.41%) |
Aug 17, 2015 | 77.14 | 77.75 | 76.68 | 77.66 | 85,011 | +0.20(+0.26%) |
Aug 14, 2015 | 76.48 | 77.50 | 76.46 | 77.46 | 86,448 | +0.71(+0.92%) |
Aug 13, 2015 | 76.82 | 77.39 | 76.26 | 76.75 | 159,147 | -0.07(-0.08%) |
Aug 12, 2015 | 77.10 | 77.53 | 75.83 | 76.81 | 119,100 | -0.71(-0.91%) |
Aug 11, 2015 | 77.49 | 78.07 | 76.88 | 77.52 | 147,765 | -0.35(-0.45%) |
Aug 10, 2015 | 77.94 | 78.34 | 77.33 | 77.87 | 101,874 | +0.24(+0.30%) |
Aug 07, 2015 | 77.07 | 77.68 | 76.51 | 77.63 | 82,410 | +0.21(+0.27%) |
Aug 06, 2015 | 77.83 | 77.85 | 77.16 | 77.42 | 132,906 | -0.27(-0.35%) |
Aug 05, 2015 | 77.55 | 78.21 | 77.32 | 77.69 | 66,710 | +0.52(+0.68%) |
Aug 04, 2015 | 76.31 | 77.75 | 76.31 | 77.17 | 89,308 | +0.86(+1.12%) |
Aug 03, 2015 | 75.95 | 76.39 | 75.48 | 76.31 | 64,896 | +0.37(+0.49%) |
Jul 31, 2015 | 75.94 | 76.70 | 75.52 | 75.94 | 98,713 | +0.29(+0.38%) |
Jul 30, 2015 | 74.98 | 76.04 | 74.72 | 75.65 | 69,501 | +0.25(+0.33%) |
Jul 29, 2015 | 75.04 | 75.67 | 74.19 | 75.40 | 60,238 | +0.37(+0.50%) |
Jul 28, 2015 | 74.39 | 75.24 | 73.02 | 75.03 | 133,455 | +0.87(+1.18%) |
Jul 27, 2015 | 73.73 | 74.39 | 73.33 | 74.16 | 56,086 | +0.15(+0.20%) |
Jul 24, 2015 | 74.39 | 74.74 | 73.93 | 74.01 | 69,479 | -0.45(-0.60%) |
Jul 23, 2015 | 75.55 | 75.92 | 74.31 | 74.46 | 87,273 | -1.09(-1.45%) |
Jul 22, 2015 | 74.86 | 75.57 | 74.86 | 75.55 | 65,491 | +0.66(+0.88%) |
Jul 21, 2015 | 74.98 | 75.33 | 74.58 | 74.89 | 90,342 | -0.07(-0.09%) |
Jul 20, 2015 | 74.94 | 75.21 | 74.51 | 74.95 | 62,840 | +0.03(+0.04%) |
Jul 17, 2015 | 75.35 | 75.35 | 74.53 | 74.92 | 58,384 | -0.29(-0.38%) |
Jul 16, 2015 | 74.92 | 75.47 | 74.51 | 75.21 | 89,734 | +0.75(+1.01%) |
Jul 15, 2015 | 74.90 | 75.08 | 74.23 | 74.46 | 67,898 | -0.49(-0.65%) |
Jul 14, 2015 | 75.17 | 75.42 | 74.57 | 74.95 | 94,741 | -0.20(-0.26%) |
Jul 13, 2015 | 75.03 | 75.25 | 74.50 | 75.14 | 73,356 | +0.33(+0.45%) |
Jul 10, 2015 | 74.28 | 75.15 | 73.37 | 74.81 | 85,871 | +1.17(+1.59%) |
Jul 09, 2015 | 74.85 | 74.85 | 73.45 | 73.63 | 117,159 | -0.64(-0.87%) |
Jul 08, 2015 | 74.02 | 74.65 | 73.72 | 74.28 | 177,231 | -0.12(-0.16%) |
Jul 07, 2015 | 73.81 | 74.75 | 73.25 | 74.40 | 89,343 | +0.47(+0.64%) |
Jul 06, 2015 | 73.60 | 74.07 | 73.45 | 73.93 | 99,553 | -0.07(-0.09%) |
Jul 02, 2015 | 73.94 | 73.99 | 73.99 | 73.99 | 58,179 | +0.10(+0.13%) |
Jul 01, 2015 | 74.52 | 74.52 | 73.53 | 73.89 | 149,626 | -0.12(-0.17%) |
Jun 30, 2015 | 73.98 | 74.64 | 73.56 | 74.02 | 129,572 | +0.43(+0.59%) |
Jun 29, 2015 | 74.12 | 74.79 | 73.47 | 73.59 | 83,346 | -0.92(-1.24%) |
Jun 26, 2015 | 74.33 | 74.66 | 73.88 | 74.51 | 230,221 | +0.17(+0.23%) |
Jun 25, 2015 | 74.19 | 74.86 | 74.01 | 74.33 | 111,055 | +0.15(+0.20%) |
Jun 24, 2015 | 74.45 | 74.82 | 73.95 | 74.19 | 229,035 | -0.47(-0.63%) |
Jun 23, 2015 | 74.86 | 74.90 | 74.30 | 74.66 | 172,652 | -0.67(-0.89%) |
Jun 22, 2015 | 75.21 | 75.93 | 74.90 | 75.33 | 83,268 | +0.51(+0.68%) |
Jun 19, 2015 | 74.64 | 75.31 | 74.51 | 74.82 | 147,187 | +0.35(+0.47%) |
Jun 18, 2015 | 73.82 | 74.88 | 73.63 | 74.47 | 89,590 | +0.99(+1.35%) |
Jun 17, 2015 | 73.81 | 73.81 | 73.20 | 73.48 | 72,465 | +0.03(+0.04%) |
Jun 16, 2015 | 72.03 | 73.82 | 72.03 | 73.45 | 83,227 | +1.20(+1.66%) |
Jun 15, 2015 | 72.40 | 72.40 | 71.16 | 72.25 | 82,286 | -0.48(-0.66%) |
Jun 12, 2015 | 72.90 | 72.90 | 72.23 | 72.73 | 59,990 | -0.35(-0.48%) |
Jun 11, 2015 | 72.84 | 73.30 | 72.58 | 73.08 | 95,969 | +0.30(+0.41%) |
Jun 10, 2015 | 72.35 | 73.58 | 72.18 | 72.78 | 138,058 | +0.81(+1.13%) |
Jun 09, 2015 | 71.74 | 72.44 | 71.48 | 71.96 | 115,750 | +0.07(+0.09%) |
Jun 08, 2015 | 71.63 | 72.19 | 71.63 | 71.90 | 77,056 | +0.00(+0.00%) |
Jun 05, 2015 | 71.55 | 72.00 | 71.07 | 71.90 | 144,319 | +0.32(+0.44%) |
Jun 04, 2015 | 72.30 | 72.41 | 71.35 | 71.58 | 59,805 | -0.77(-1.06%) |
Jun 03, 2015 | 71.95 | 72.61 | 71.40 | 72.35 | 65,671 | +0.37(+0.52%) |
Jun 02, 2015 | 71.79 | 72.41 | 71.39 | 71.98 | 84,730 | -0.09(-0.12%) |