Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 71.45 | 71.59 | 70.48 | 70.49 | 6,518,703 | -0.95(-1.32%) |
Aug 28, 2015 | 70.79 | 71.68 | 70.71 | 71.44 | 6,877,177 | +0.50(+0.71%) |
Aug 27, 2015 | 69.35 | 70.98 | 69.18 | 70.94 | 13,065,145 | +2.24(+3.27%) |
Aug 26, 2015 | 67.49 | 68.86 | 66.76 | 68.69 | 15,141,827 | +2.89(+4.39%) |
Aug 25, 2015 | 69.59 | 69.63 | 65.76 | 65.80 | 11,253,845 | -1.72(-2.54%) |
Aug 24, 2015 | 66.31 | 69.58 | 64.78 | 67.52 | 12,630,553 | -3.10(-4.38%) |
Aug 21, 2015 | 72.17 | 72.60 | 70.58 | 70.61 | 11,740,558 | -2.34(-3.21%) |
Aug 20, 2015 | 74.02 | 74.20 | 72.95 | 72.95 | 10,154,371 | -2.32(-3.08%) |
Aug 19, 2015 | 75.35 | 76.03 | 75.05 | 75.27 | 4,775,368 | -0.51(-0.67%) |
Aug 18, 2015 | 75.68 | 75.87 | 75.45 | 75.78 | 4,717,793 | +0.03(+0.04%) |
Aug 17, 2015 | 75.52 | 75.93 | 75.15 | 75.75 | 3,400,564 | +0.00(+0.00%) |
Aug 14, 2015 | 75.41 | 76.03 | 75.41 | 75.75 | 2,788,382 | +0.03(+0.04%) |
Aug 13, 2015 | 75.67 | 75.99 | 75.24 | 75.72 | 3,694,117 | -0.10(-0.13%) |
Aug 12, 2015 | 74.83 | 76.03 | 74.54 | 75.81 | 4,682,347 | +0.42(+0.55%) |
Aug 11, 2015 | 75.76 | 76.10 | 75.15 | 75.40 | 4,855,583 | -0.96(-1.25%) |
Aug 10, 2015 | 76.00 | 76.67 | 76.00 | 76.35 | 5,973,230 | +0.80(+1.06%) |
Aug 07, 2015 | 76.41 | 76.66 | 75.47 | 75.55 | 4,337,919 | -1.06(-1.39%) |
Aug 06, 2015 | 77.74 | 77.81 | 76.48 | 76.61 | 6,932,025 | -1.04(-1.34%) |
Aug 05, 2015 | 78.74 | 79.21 | 77.58 | 77.65 | 5,669,742 | -0.53(-0.68%) |
Aug 04, 2015 | 78.57 | 79.06 | 77.57 | 78.18 | 7,406,070 | -0.61(-0.78%) |
Aug 03, 2015 | 79.69 | 79.79 | 78.38 | 78.80 | 5,065,559 | -0.91(-1.15%) |
Jul 31, 2015 | 79.79 | 80.26 | 79.41 | 79.71 | 4,805,425 | -0.09(-0.11%) |
Jul 30, 2015 | 79.92 | 80.09 | 79.35 | 79.80 | 5,542,649 | -0.68(-0.84%) |
Jul 29, 2015 | 78.75 | 80.64 | 78.31 | 80.48 | 7,479,555 | +1.56(+1.98%) |
Jul 28, 2015 | 76.07 | 79.24 | 76.03 | 78.92 | 9,234,894 | +3.45(+4.58%) |
Jul 27, 2015 | 74.88 | 75.63 | 74.75 | 75.46 | 7,171,222 | -0.18(-0.24%) |
Jul 24, 2015 | 75.59 | 76.96 | 74.84 | 75.64 | 9,812,980 | +0.40(+0.53%) |
Jul 23, 2015 | 78.13 | 78.62 | 74.52 | 75.24 | 16,716,338 | -4.54(-5.69%) |
Jul 22, 2015 | 80.75 | 81.29 | 79.75 | 79.78 | 5,609,073 | -0.93(-1.15%) |
Jul 21, 2015 | 80.49 | 81.44 | 80.42 | 80.71 | 6,210,460 | +0.42(+0.52%) |
Jul 20, 2015 | 79.70 | 80.91 | 79.69 | 80.30 | 5,541,185 | +0.73(+0.91%) |
Jul 17, 2015 | 78.53 | 79.89 | 78.41 | 79.57 | 6,338,641 | +1.13(+1.44%) |
Jul 16, 2015 | 79.61 | 79.95 | 78.08 | 78.44 | 5,511,022 | -0.77(-0.97%) |
Jul 15, 2015 | 79.54 | 80.37 | 79.04 | 79.21 | 5,591,049 | +0.16(+0.20%) |
Jul 14, 2015 | 79.26 | 79.64 | 78.71 | 79.06 | 7,092,599 | -0.24(-0.30%) |
Jul 13, 2015 | 80.62 | 80.62 | 79.15 | 79.29 | 5,278,065 | -0.60(-0.76%) |
Jul 10, 2015 | 79.33 | 80.17 | 79.28 | 79.90 | 5,186,230 | +1.28(+1.63%) |
Jul 09, 2015 | 79.06 | 79.40 | 78.50 | 78.62 | 5,246,083 | +0.33(+0.42%) |
Jul 08, 2015 | 79.21 | 79.44 | 78.11 | 78.29 | 6,679,036 | -1.54(-1.93%) |
Jul 07, 2015 | 78.92 | 79.97 | 77.93 | 79.83 | 6,428,791 | +1.23(+1.56%) |
Jul 06, 2015 | 78.73 | 79.71 | 78.44 | 78.61 | 5,925,905 | -0.34(-0.43%) |
Jul 02, 2015 | 78.65 | 78.95 | 78.95 | 78.95 | 4,029,101 | +0.41(+0.52%) |
Jul 01, 2015 | 78.69 | 79.00 | 78.19 | 78.54 | 4,617,016 | +0.65(+0.83%) |
Jun 30, 2015 | 78.72 | 78.80 | 77.52 | 77.90 | 7,821,164 | -0.13(-0.17%) |
Jun 29, 2015 | 78.40 | 79.20 | 77.99 | 78.03 | 6,956,090 | -1.01(-1.28%) |
Jun 26, 2015 | 79.61 | 80.22 | 78.95 | 79.04 | 9,366,527 | -0.16(-0.21%) |
Jun 25, 2015 | 80.61 | 80.61 | 79.20 | 79.20 | 5,592,317 | -1.05(-1.30%) |
Jun 24, 2015 | 82.26 | 82.32 | 80.12 | 80.25 | 6,891,257 | -2.37(-2.87%) |
Jun 23, 2015 | 83.53 | 83.88 | 82.57 | 82.62 | 4,847,292 | -0.24(-0.29%) |
Jun 22, 2015 | 83.04 | 83.32 | 82.66 | 82.85 | 4,593,317 | +0.23(+0.28%) |
Jun 19, 2015 | 83.25 | 83.61 | 82.50 | 82.63 | 7,635,016 | -0.94(-1.12%) |
Jun 18, 2015 | 82.89 | 83.99 | 82.73 | 83.56 | 5,525,793 | +0.92(+1.12%) |
Jun 17, 2015 | 82.40 | 82.90 | 81.76 | 82.64 | 4,964,203 | +0.54(+0.66%) |
Jun 16, 2015 | 82.00 | 82.51 | 81.81 | 82.10 | 4,453,641 | +0.00(+0.00%) |
Jun 15, 2015 | 81.55 | 82.42 | 82.09 | 82.10 | 3,767,532 | +0.02(+0.02%) |
Jun 12, 2015 | 81.96 | 82.90 | 81.68 | 82.09 | 4,863,773 | -0.34(-0.42%) |
Jun 11, 2015 | 81.77 | 82.79 | 81.52 | 82.43 | 7,217,864 | +1.02(+1.25%) |
Jun 10, 2015 | 81.68 | 81.83 | 81.11 | 81.41 | 11,669,524 | -0.02(-0.03%) |
Jun 09, 2015 | 82.02 | 82.45 | 81.25 | 81.43 | 6,875,779 | -0.83(-1.00%) |
Jun 08, 2015 | 83.42 | 83.48 | 82.05 | 82.26 | 6,039,303 | -1.28(-1.53%) |
Jun 05, 2015 | 83.15 | 84.01 | 82.90 | 83.54 | 6,299,430 | +0.44(+0.53%) |
Jun 04, 2015 | 82.56 | 83.68 | 82.56 | 83.10 | 7,687,146 | -0.20(-0.25%) |
Jun 03, 2015 | 83.16 | 83.81 | 82.63 | 83.30 | 6,918,214 | +0.32(+0.38%) |
Jun 02, 2015 | 83.37 | 83.63 | 82.70 | 82.99 | 12,654,206 | -0.27(-0.32%) |