Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 78.90 | 79.27 | 78.35 | 78.90 | 3,990,731 | -0.38(-0.47%) |
Aug 28, 2015 | 78.90 | 79.48 | 78.76 | 79.27 | 3,075,805 | +0.13(+0.16%) |
Aug 27, 2015 | 77.78 | 79.23 | 77.63 | 79.14 | 6,999,743 | +2.13(+2.76%) |
Aug 26, 2015 | 76.62 | 77.15 | 74.89 | 77.02 | 6,184,917 | +2.52(+3.38%) |
Aug 25, 2015 | 76.49 | 76.49 | 74.46 | 74.50 | 5,746,497 | -1.24(-1.64%) |
Aug 24, 2015 | 78.30 | 78.30 | 73.13 | 75.74 | 6,371,653 | -3.36(-4.25%) |
Aug 21, 2015 | 80.56 | 80.98 | 79.09 | 79.10 | 4,875,756 | -2.27(-2.80%) |
Aug 20, 2015 | 82.32 | 82.50 | 81.35 | 81.37 | 1,771,074 | -1.61(-1.94%) |
Aug 19, 2015 | 83.50 | 83.63 | 82.63 | 82.98 | 1,923,960 | -0.91(-1.08%) |
Aug 18, 2015 | 83.95 | 84.11 | 83.73 | 83.88 | 1,541,322 | -0.24(-0.28%) |
Aug 17, 2015 | 83.56 | 84.14 | 83.25 | 84.12 | 1,303,399 | +0.31(+0.37%) |
Aug 14, 2015 | 83.38 | 83.81 | 83.27 | 83.81 | 2,195,967 | +0.39(+0.47%) |
Aug 13, 2015 | 83.58 | 83.70 | 83.23 | 83.42 | 994,034 | -0.20(-0.24%) |
Aug 12, 2015 | 82.97 | 83.72 | 82.29 | 83.62 | 2,918,712 | +0.10(+0.12%) |
Aug 11, 2015 | 83.48 | 83.62 | 83.09 | 83.52 | 1,425,777 | -0.70(-0.83%) |
Aug 10, 2015 | 83.58 | 84.22 | 83.46 | 84.22 | 1,592,231 | +1.21(+1.45%) |
Aug 07, 2015 | 83.24 | 83.31 | 82.74 | 83.02 | 1,481,021 | -0.28(-0.33%) |
Aug 06, 2015 | 83.65 | 83.65 | 82.92 | 83.29 | 1,425,274 | -0.23(-0.27%) |
Aug 05, 2015 | 83.86 | 84.20 | 83.41 | 83.52 | 2,440,436 | +0.21(+0.25%) |
Aug 04, 2015 | 83.63 | 83.78 | 83.14 | 83.31 | 1,791,626 | -0.22(-0.26%) |
Aug 03, 2015 | 83.84 | 83.96 | 83.18 | 83.53 | 4,632,430 | -0.38(-0.45%) |
Jul 31, 2015 | 84.52 | 84.52 | 83.81 | 83.91 | 2,605,953 | -0.36(-0.43%) |
Jul 30, 2015 | 84.04 | 84.33 | 83.86 | 84.26 | 2,878,380 | -0.01(-0.01%) |
Jul 29, 2015 | 83.47 | 84.32 | 83.41 | 84.27 | 1,440,820 | +0.79(+0.95%) |
Jul 28, 2015 | 82.88 | 83.56 | 82.46 | 83.48 | 1,971,573 | +1.01(+1.23%) |
Jul 27, 2015 | 82.59 | 82.76 | 82.20 | 82.47 | 2,193,852 | -0.43(-0.52%) |
Jul 24, 2015 | 83.78 | 83.80 | 82.78 | 82.90 | 1,565,761 | -0.92(-1.10%) |
Jul 23, 2015 | 84.37 | 84.38 | 83.67 | 83.82 | 1,836,490 | -0.40(-0.47%) |
Jul 22, 2015 | 84.11 | 84.39 | 84.09 | 84.22 | 1,655,400 | -0.04(-0.05%) |
Jul 21, 2015 | 84.49 | 84.70 | 84.07 | 84.26 | 2,243,716 | -0.33(-0.40%) |
Jul 20, 2015 | 84.92 | 84.92 | 84.53 | 84.60 | 959,082 | -0.24(-0.28%) |
Jul 17, 2015 | 85.06 | 85.06 | 84.66 | 84.84 | 884,703 | -0.36(-0.42%) |
Jul 16, 2015 | 85.11 | 85.25 | 85.01 | 85.19 | 2,256,903 | +0.51(+0.60%) |
Jul 15, 2015 | 84.91 | 84.97 | 84.48 | 84.69 | 815,511 | -0.12(-0.14%) |
Jul 14, 2015 | 84.42 | 84.93 | 84.26 | 84.81 | 1,124,934 | +0.36(+0.42%) |
Jul 13, 2015 | 84.23 | 84.51 | 84.19 | 84.45 | 1,098,105 | +0.79(+0.95%) |
Jul 10, 2015 | 83.71 | 83.97 | 83.38 | 83.66 | 1,264,026 | +0.77(+0.93%) |
Jul 09, 2015 | 83.51 | 83.83 | 82.85 | 82.89 | 1,888,305 | +0.20(+0.24%) |
Jul 08, 2015 | 83.33 | 83.60 | 82.53 | 82.69 | 2,337,785 | -1.39(-1.66%) |
Jul 07, 2015 | 83.65 | 84.17 | 82.49 | 84.09 | 3,690,475 | +0.57(+0.68%) |
Jul 06, 2015 | 83.19 | 83.89 | 83.09 | 83.51 | 1,643,496 | -0.42(-0.51%) |
Jul 02, 2015 | 84.21 | 83.94 | 83.94 | 83.94 | 1,319,218 | -0.09(-0.10%) |
Jul 01, 2015 | 84.11 | 84.28 | 83.66 | 84.03 | 2,094,270 | +0.51(+0.61%) |
Jun 30, 2015 | 84.05 | 84.07 | 83.24 | 83.51 | 2,743,969 | +0.11(+0.14%) |
Jun 29, 2015 | 84.37 | 84.62 | 83.35 | 83.40 | 2,772,981 | -1.62(-1.90%) |
Jun 26, 2015 | 85.18 | 85.21 | 84.79 | 85.02 | 1,444,015 | +0.06(+0.08%) |
Jun 25, 2015 | 85.57 | 85.57 | 84.95 | 84.96 | 746,874 | -0.33(-0.39%) |
Jun 24, 2015 | 85.82 | 85.91 | 85.27 | 85.29 | 921,210 | -0.65(-0.75%) |
Jun 23, 2015 | 86.00 | 86.09 | 85.76 | 85.94 | 1,767,142 | +0.06(+0.08%) |
Jun 22, 2015 | 85.95 | 86.15 | 85.79 | 85.87 | 1,562,146 | +0.53(+0.62%) |
Jun 19, 2015 | 85.90 | 85.90 | 85.34 | 85.34 | 978,696 | -0.57(-0.67%) |
Jun 18, 2015 | 85.39 | 86.16 | 85.39 | 85.92 | 3,354,817 | +0.73(+0.86%) |
Jun 17, 2015 | 85.22 | 85.46 | 84.78 | 85.19 | 1,140,200 | +0.11(+0.13%) |
Jun 16, 2015 | 84.64 | 85.11 | 84.44 | 85.08 | 924,760 | +0.45(+0.54%) |
Jun 15, 2015 | 84.48 | 84.78 | 84.12 | 84.62 | 2,745,775 | -0.36(-0.42%) |
Jun 12, 2015 | 85.24 | 85.29 | 84.83 | 84.98 | 1,203,830 | -0.63(-0.74%) |
Jun 11, 2015 | 85.54 | 85.72 | 85.39 | 85.61 | 1,136,130 | +0.32(+0.38%) |
Jun 10, 2015 | 84.74 | 85.51 | 84.66 | 85.29 | 1,185,303 | +0.98(+1.16%) |
Jun 09, 2015 | 84.24 | 84.56 | 84.07 | 84.31 | 933,643 | +0.05(+0.06%) |
Jun 08, 2015 | 84.67 | 84.74 | 84.23 | 84.26 | 1,114,219 | -0.46(-0.54%) |
Jun 05, 2015 | 84.73 | 85.04 | 84.43 | 84.72 | 1,820,466 | -0.01(-0.01%) |
Jun 04, 2015 | 85.17 | 85.34 | 84.59 | 84.73 | 1,086,668 | -0.67(-0.79%) |
Jun 03, 2015 | 85.48 | 85.75 | 85.23 | 85.40 | 1,995,693 | +0.16(+0.19%) |
Jun 02, 2015 | 85.10 | 85.49 | 84.84 | 85.24 | 1,090,394 | -0.09(-0.10%) |