Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 73.79 | 74.54 | 73.25 | 73.56 | 82,707 | -0.64(-0.86%) |
Aug 28, 2015 | 73.94 | 74.77 | 73.45 | 74.20 | 106,171 | -0.07(-0.09%) |
Aug 27, 2015 | 74.10 | 74.83 | 73.01 | 74.27 | 109,930 | +0.49(+0.67%) |
Aug 26, 2015 | 72.26 | 74.03 | 71.03 | 73.78 | 116,532 | +2.73(+3.85%) |
Aug 25, 2015 | 74.29 | 74.29 | 71.05 | 71.05 | 95,077 | -1.28(-1.77%) |
Aug 24, 2015 | 72.73 | 74.53 | 72.13 | 72.33 | 128,624 | -3.38(-4.47%) |
Aug 21, 2015 | 75.48 | 76.42 | 74.45 | 75.71 | 91,445 | -0.70(-0.92%) |
Aug 20, 2015 | 77.26 | 77.63 | 76.27 | 76.42 | 47,612 | -1.43(-1.84%) |
Aug 19, 2015 | 77.82 | 78.29 | 76.87 | 77.85 | 59,672 | -0.32(-0.40%) |
Aug 18, 2015 | 78.44 | 78.69 | 78.00 | 78.16 | 64,676 | -0.29(-0.37%) |
Aug 17, 2015 | 78.10 | 78.74 | 77.93 | 78.45 | 79,977 | +0.27(+0.35%) |
Aug 14, 2015 | 77.50 | 78.66 | 77.50 | 78.18 | 91,003 | +0.37(+0.47%) |
Aug 13, 2015 | 77.81 | 78.44 | 77.46 | 77.81 | 60,680 | +0.07(+0.09%) |
Aug 12, 2015 | 78.18 | 78.43 | 76.92 | 77.74 | 115,212 | -0.76(-0.97%) |
Aug 11, 2015 | 78.36 | 79.32 | 78.32 | 78.51 | 92,186 | -0.35(-0.45%) |
Aug 10, 2015 | 79.37 | 79.88 | 78.28 | 78.86 | 137,290 | -0.20(-0.26%) |
Aug 07, 2015 | 79.53 | 80.23 | 79.02 | 79.06 | 99,478 | -0.94(-1.17%) |
Aug 06, 2015 | 80.10 | 80.62 | 79.46 | 80.00 | 81,796 | +0.21(+0.26%) |
Aug 05, 2015 | 79.64 | 80.51 | 79.27 | 79.79 | 91,447 | +0.53(+0.67%) |
Aug 04, 2015 | 78.75 | 79.85 | 78.67 | 79.26 | 81,180 | +0.50(+0.64%) |
Aug 03, 2015 | 78.96 | 79.47 | 77.82 | 78.76 | 75,120 | +0.03(+0.03%) |
Jul 31, 2015 | 78.62 | 79.93 | 78.41 | 78.73 | 52,223 | +0.53(+0.67%) |
Jul 30, 2015 | 77.72 | 78.36 | 76.47 | 78.21 | 74,476 | +0.45(+0.58%) |
Jul 29, 2015 | 77.83 | 78.46 | 77.53 | 77.76 | 52,578 | +0.04(+0.06%) |
Jul 28, 2015 | 77.69 | 78.47 | 76.43 | 77.72 | 63,798 | +0.54(+0.71%) |
Jul 27, 2015 | 77.29 | 77.72 | 76.50 | 77.17 | 67,415 | -0.10(-0.13%) |
Jul 24, 2015 | 77.46 | 77.96 | 76.88 | 77.27 | 82,774 | -0.33(-0.42%) |
Jul 23, 2015 | 78.29 | 78.87 | 77.32 | 77.59 | 64,741 | -0.90(-1.14%) |
Jul 22, 2015 | 77.47 | 78.72 | 77.47 | 78.49 | 80,125 | +0.61(+0.79%) |
Jul 21, 2015 | 79.09 | 79.66 | 77.71 | 77.87 | 97,221 | -1.53(-1.92%) |
Jul 20, 2015 | 78.68 | 79.64 | 77.99 | 79.40 | 85,552 | +1.06(+1.36%) |
Jul 17, 2015 | 78.81 | 79.16 | 77.90 | 78.34 | 82,693 | -0.25(-0.31%) |
Jul 16, 2015 | 77.54 | 79.75 | 77.49 | 78.58 | 133,101 | +1.25(+1.61%) |
Jul 15, 2015 | 75.87 | 77.79 | 75.72 | 77.34 | 109,200 | +1.21(+1.59%) |
Jul 14, 2015 | 75.79 | 76.61 | 75.43 | 76.13 | 106,371 | +0.32(+0.43%) |
Jul 13, 2015 | 74.78 | 75.94 | 74.60 | 75.80 | 94,159 | +1.20(+1.61%) |
Jul 10, 2015 | 73.12 | 74.72 | 72.90 | 74.60 | 129,748 | +2.13(+2.94%) |
Jul 09, 2015 | 73.01 | 74.73 | 71.26 | 72.47 | 280,465 | -5.21(-6.71%) |
Jul 08, 2015 | 75.87 | 77.69 | 75.74 | 77.68 | 154,536 | +1.37(+1.80%) |
Jul 07, 2015 | 76.18 | 76.64 | 75.29 | 76.31 | 76,103 | +0.13(+0.17%) |
Jul 06, 2015 | 76.11 | 76.87 | 75.73 | 76.18 | 53,634 | -0.44(-0.57%) |
Jul 02, 2015 | 77.24 | 76.61 | 76.61 | 76.61 | 78,664 | -0.69(-0.89%) |
Jul 01, 2015 | 76.55 | 77.32 | 76.15 | 77.31 | 75,650 | +1.08(+1.41%) |
Jun 30, 2015 | 75.54 | 76.34 | 75.25 | 76.23 | 111,908 | +0.73(+0.97%) |
Jun 29, 2015 | 76.43 | 76.82 | 75.36 | 75.50 | 51,926 | -1.08(-1.42%) |
Jun 26, 2015 | 77.06 | 77.40 | 76.27 | 76.58 | 190,882 | -0.31(-0.41%) |
Jun 25, 2015 | 76.03 | 77.07 | 75.53 | 76.89 | 74,667 | +1.01(+1.33%) |
Jun 24, 2015 | 76.40 | 76.40 | 75.58 | 75.89 | 39,802 | -0.44(-0.57%) |
Jun 23, 2015 | 76.61 | 77.10 | 74.94 | 76.33 | 71,074 | -0.42(-0.55%) |
Jun 22, 2015 | 76.92 | 77.31 | 75.89 | 76.75 | 91,276 | +0.04(+0.06%) |
Jun 19, 2015 | 76.59 | 77.02 | 75.81 | 76.70 | 141,916 | +0.35(+0.46%) |
Jun 18, 2015 | 75.78 | 77.06 | 75.55 | 76.35 | 81,778 | +0.78(+1.03%) |
Jun 17, 2015 | 74.99 | 75.95 | 74.76 | 75.57 | 56,590 | +0.53(+0.71%) |
Jun 16, 2015 | 73.63 | 75.24 | 73.57 | 75.04 | 59,466 | +1.21(+1.63%) |
Jun 15, 2015 | 73.88 | 74.59 | 73.20 | 73.83 | 57,510 | -0.48(-0.65%) |
Jun 12, 2015 | 74.66 | 74.66 | 74.04 | 74.31 | 26,882 | -0.37(-0.49%) |
Jun 11, 2015 | 74.57 | 74.91 | 73.55 | 74.68 | 43,751 | -0.05(-0.07%) |
Jun 10, 2015 | 74.16 | 75.22 | 74.16 | 74.73 | 63,073 | +0.80(+1.09%) |
Jun 09, 2015 | 73.40 | 74.60 | 73.10 | 73.93 | 58,299 | +0.26(+0.36%) |
Jun 08, 2015 | 73.20 | 74.17 | 72.85 | 73.67 | 49,312 | +0.04(+0.05%) |
Jun 05, 2015 | 73.34 | 73.71 | 72.57 | 73.63 | 59,349 | +0.25(+0.35%) |
Jun 04, 2015 | 73.86 | 74.75 | 73.34 | 73.38 | 29,480 | -1.01(-1.35%) |
Jun 03, 2015 | 74.17 | 74.78 | 73.45 | 74.38 | 35,317 | +0.72(+0.97%) |
Jun 02, 2015 | 73.70 | 74.76 | 73.37 | 73.67 | 58,079 | -0.58(-0.78%) |