Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 69.78 | 70.31 | 66.75 | 66.90 | 764,966 | -3.07(-4.39%) |
Aug 28, 2015 | 69.80 | 70.51 | 69.21 | 69.98 | 434,443 | +0.24(+0.34%) |
Aug 27, 2015 | 68.74 | 70.26 | 68.49 | 69.74 | 710,052 | +1.33(+1.95%) |
Aug 26, 2015 | 68.86 | 69.14 | 66.59 | 68.40 | 886,563 | +1.04(+1.54%) |
Aug 25, 2015 | 67.76 | 69.30 | 67.36 | 67.37 | 1,006,298 | +0.19(+0.28%) |
Aug 24, 2015 | 60.73 | 69.07 | 54.71 | 67.18 | 1,494,045 | -2.23(-3.22%) |
Aug 21, 2015 | 70.31 | 71.18 | 69.33 | 69.41 | 1,099,452 | -2.14(-2.99%) |
Aug 20, 2015 | 72.61 | 72.61 | 71.42 | 71.55 | 1,081,541 | -1.88(-2.57%) |
Aug 19, 2015 | 72.99 | 73.75 | 72.05 | 73.43 | 1,023,360 | +0.16(+0.22%) |
Aug 18, 2015 | 74.58 | 74.79 | 72.94 | 73.27 | 1,043,256 | -1.24(-1.67%) |
Aug 17, 2015 | 74.24 | 75.00 | 73.57 | 74.52 | 542,495 | -0.07(-0.09%) |
Aug 14, 2015 | 74.37 | 75.10 | 74.10 | 74.59 | 354,555 | -0.11(-0.15%) |
Aug 13, 2015 | 74.44 | 75.59 | 74.44 | 74.70 | 578,375 | +0.13(+0.17%) |
Aug 12, 2015 | 74.45 | 74.77 | 72.94 | 74.57 | 848,378 | -0.55(-0.74%) |
Aug 11, 2015 | 75.28 | 76.12 | 74.24 | 75.12 | 775,777 | -0.41(-0.54%) |
Aug 10, 2015 | 77.58 | 78.38 | 75.42 | 75.53 | 963,411 | -1.38(-1.80%) |
Aug 07, 2015 | 77.09 | 78.02 | 75.33 | 76.91 | 1,423,487 | -0.77(-0.99%) |
Aug 06, 2015 | 81.42 | 82.11 | 76.01 | 77.68 | 2,438,792 | -5.14(-6.21%) |
Aug 05, 2015 | 82.79 | 83.78 | 82.40 | 82.82 | 1,563,704 | +0.59(+0.72%) |
Aug 04, 2015 | 82.23 | 82.82 | 81.43 | 82.23 | 794,611 | +0.28(+0.34%) |
Aug 03, 2015 | 81.14 | 82.20 | 81.11 | 81.95 | 563,326 | +0.95(+1.18%) |
Jul 31, 2015 | 80.50 | 81.52 | 79.95 | 81.00 | 561,678 | +0.72(+0.90%) |
Jul 30, 2015 | 79.46 | 80.50 | 79.16 | 80.27 | 491,071 | +0.55(+0.68%) |
Jul 29, 2015 | 78.34 | 79.94 | 78.15 | 79.73 | 665,565 | +1.65(+2.12%) |
Jul 28, 2015 | 76.89 | 78.29 | 76.10 | 78.07 | 477,087 | +1.26(+1.64%) |
Jul 27, 2015 | 78.08 | 78.10 | 76.61 | 76.81 | 645,113 | -1.30(-1.67%) |
Jul 24, 2015 | 79.72 | 79.82 | 77.67 | 78.12 | 508,788 | -1.18(-1.48%) |
Jul 23, 2015 | 80.95 | 81.09 | 79.27 | 79.29 | 439,193 | -1.67(-2.06%) |
Jul 22, 2015 | 79.27 | 81.05 | 79.04 | 80.96 | 681,967 | +1.86(+2.35%) |
Jul 21, 2015 | 78.73 | 79.29 | 78.45 | 79.10 | 303,765 | -0.05(-0.06%) |
Jul 20, 2015 | 78.87 | 79.61 | 78.63 | 79.16 | 355,372 | +0.43(+0.54%) |
Jul 17, 2015 | 79.01 | 79.21 | 78.24 | 78.73 | 354,359 | -0.48(-0.60%) |
Jul 16, 2015 | 79.26 | 79.29 | 78.29 | 79.21 | 458,918 | +0.59(+0.75%) |
Jul 15, 2015 | 79.37 | 79.38 | 78.44 | 78.62 | 390,509 | -0.58(-0.73%) |
Jul 14, 2015 | 78.75 | 79.49 | 78.50 | 79.20 | 671,521 | +0.67(+0.86%) |
Jul 13, 2015 | 76.73 | 78.77 | 76.65 | 78.52 | 771,251 | +1.88(+2.46%) |
Jul 10, 2015 | 75.98 | 76.73 | 75.66 | 76.64 | 572,974 | +1.33(+1.77%) |
Jul 09, 2015 | 76.21 | 76.51 | 75.29 | 75.31 | 1,340,664 | -0.48(-0.63%) |
Jul 08, 2015 | 75.92 | 76.31 | 75.13 | 75.79 | 5,683,872 | -0.56(-0.74%) |
Jul 07, 2015 | 75.98 | 76.56 | 74.71 | 76.35 | 1,017,639 | +1.42(+1.89%) |
Jul 06, 2015 | 74.01 | 75.35 | 73.84 | 74.94 | 518,064 | +0.36(+0.48%) |
Jul 02, 2015 | 74.98 | 74.58 | 74.58 | 74.58 | 371,802 | -0.45(-0.60%) |
Jul 01, 2015 | 75.49 | 75.71 | 74.76 | 75.03 | 672,186 | -0.14(-0.18%) |
Jun 30, 2015 | 74.71 | 75.56 | 74.42 | 75.17 | 682,811 | +0.90(+1.21%) |
Jun 29, 2015 | 74.76 | 75.41 | 74.24 | 74.27 | 675,874 | -1.26(-1.67%) |
Jun 26, 2015 | 75.10 | 75.63 | 74.27 | 75.53 | 773,095 | +0.65(+0.87%) |
Jun 25, 2015 | 74.96 | 75.28 | 74.43 | 74.88 | 358,335 | +0.37(+0.49%) |
Jun 24, 2015 | 74.71 | 75.46 | 74.23 | 74.52 | 422,302 | -0.41(-0.55%) |
Jun 23, 2015 | 75.83 | 76.10 | 73.85 | 74.93 | 926,961 | -1.31(-1.72%) |
Jun 22, 2015 | 75.54 | 76.43 | 75.14 | 76.24 | 562,580 | +1.20(+1.60%) |
Jun 19, 2015 | 74.15 | 75.28 | 73.99 | 75.04 | 791,284 | +0.65(+0.87%) |
Jun 18, 2015 | 74.55 | 75.35 | 74.30 | 74.39 | 566,850 | +0.09(+0.11%) |
Jun 17, 2015 | 74.05 | 74.47 | 73.36 | 74.30 | 484,656 | +0.26(+0.36%) |
Jun 16, 2015 | 73.92 | 74.86 | 73.83 | 74.04 | 441,066 | -0.10(-0.14%) |
Jun 15, 2015 | 74.13 | 74.61 | 73.50 | 74.14 | 517,956 | -0.49(-0.66%) |
Jun 12, 2015 | 73.99 | 75.40 | 73.99 | 74.64 | 485,903 | +0.58(+0.78%) |
Jun 11, 2015 | 74.19 | 74.72 | 73.67 | 74.06 | 472,646 | -0.22(-0.30%) |
Jun 10, 2015 | 73.92 | 74.77 | 73.75 | 74.28 | 543,417 | +0.41(+0.55%) |
Jun 09, 2015 | 74.61 | 74.63 | 73.67 | 73.87 | 613,083 | -0.94(-1.25%) |
Jun 08, 2015 | 74.67 | 75.92 | 74.67 | 74.81 | 776,482 | -0.08(-0.10%) |
Jun 05, 2015 | 74.47 | 74.97 | 74.24 | 74.88 | 417,176 | +0.18(+0.24%) |
Jun 04, 2015 | 73.91 | 74.92 | 73.68 | 74.71 | 596,719 | +0.55(+0.74%) |
Jun 03, 2015 | 73.69 | 74.23 | 73.48 | 74.16 | 536,672 | +0.87(+1.19%) |
Jun 02, 2015 | 73.13 | 73.58 | 73.03 | 73.29 | 827,617 | -0.16(-0.22%) |