Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 79.99 | 80.10 | 79.49 | 79.71 | 1,829,491 | -0.51(-0.63%) |
Aug 28, 2015 | 80.19 | 80.54 | 79.67 | 80.22 | 2,151,480 | -0.39(-0.48%) |
Aug 27, 2015 | 79.92 | 80.89 | 79.17 | 80.61 | 2,835,948 | +1.16(+1.46%) |
Aug 26, 2015 | 78.68 | 79.65 | 77.15 | 79.45 | 3,116,259 | +2.12(+2.74%) |
Aug 25, 2015 | 81.62 | 81.89 | 77.21 | 77.33 | 3,511,583 | -2.27(-2.85%) |
Aug 24, 2015 | 79.18 | 81.33 | 77.94 | 79.60 | 4,740,347 | -3.76(-4.51%) |
Aug 21, 2015 | 84.91 | 85.08 | 83.32 | 83.36 | 2,874,647 | -1.98(-2.31%) |
Aug 20, 2015 | 85.65 | 86.17 | 85.27 | 85.34 | 1,393,670 | -0.99(-1.14%) |
Aug 19, 2015 | 86.50 | 86.88 | 85.96 | 86.32 | 1,605,172 | -0.50(-0.58%) |
Aug 18, 2015 | 86.22 | 87.12 | 86.22 | 86.83 | 1,174,269 | -0.14(-0.16%) |
Aug 17, 2015 | 86.60 | 86.99 | 86.23 | 86.97 | 941,459 | +0.05(+0.06%) |
Aug 14, 2015 | 86.59 | 87.05 | 86.39 | 86.92 | 1,329,198 | +0.28(+0.33%) |
Aug 13, 2015 | 86.72 | 87.03 | 86.44 | 86.63 | 1,268,568 | +0.10(+0.11%) |
Aug 12, 2015 | 86.61 | 86.80 | 85.45 | 86.53 | 2,185,447 | -0.74(-0.85%) |
Aug 11, 2015 | 86.93 | 87.30 | 86.68 | 87.27 | 1,545,207 | -0.19(-0.22%) |
Aug 10, 2015 | 87.75 | 87.90 | 87.33 | 87.47 | 1,265,243 | +0.14(+0.16%) |
Aug 07, 2015 | 87.19 | 87.36 | 86.77 | 87.33 | 1,809,638 | +0.04(+0.04%) |
Aug 06, 2015 | 88.03 | 88.25 | 87.23 | 87.29 | 1,829,949 | -0.71(-0.81%) |
Aug 05, 2015 | 87.17 | 88.16 | 86.73 | 88.00 | 1,914,483 | +1.20(+1.39%) |
Aug 04, 2015 | 86.39 | 86.95 | 86.30 | 86.80 | 2,145,451 | +0.23(+0.27%) |
Aug 03, 2015 | 85.86 | 86.57 | 85.58 | 86.56 | 1,631,717 | +0.54(+0.63%) |
Jul 31, 2015 | 85.92 | 86.52 | 85.76 | 86.02 | 2,755,773 | +0.30(+0.35%) |
Jul 30, 2015 | 84.50 | 85.88 | 84.11 | 85.73 | 2,334,740 | +0.80(+0.94%) |
Jul 29, 2015 | 84.62 | 85.22 | 84.54 | 84.92 | 1,749,806 | +0.16(+0.19%) |
Jul 28, 2015 | 84.22 | 84.86 | 84.02 | 84.77 | 1,698,268 | +0.70(+0.83%) |
Jul 27, 2015 | 83.59 | 84.21 | 83.20 | 84.07 | 2,264,712 | +0.39(+0.46%) |
Jul 24, 2015 | 83.60 | 84.30 | 83.53 | 83.68 | 1,634,328 | +0.16(+0.19%) |
Jul 23, 2015 | 84.21 | 84.21 | 82.70 | 83.53 | 1,973,014 | -0.43(-0.51%) |
Jul 22, 2015 | 84.18 | 84.86 | 83.61 | 83.95 | 2,935,132 | -0.22(-0.26%) |
Jul 21, 2015 | 84.44 | 84.48 | 83.62 | 84.17 | 2,717,392 | -0.34(-0.40%) |
Jul 20, 2015 | 84.05 | 84.55 | 83.87 | 84.51 | 1,417,258 | +0.40(+0.48%) |
Jul 17, 2015 | 83.52 | 84.15 | 83.32 | 84.10 | 2,406,222 | +0.28(+0.33%) |
Jul 16, 2015 | 83.61 | 84.16 | 83.36 | 83.83 | 1,392,957 | +0.62(+0.75%) |
Jul 15, 2015 | 82.91 | 83.38 | 82.60 | 83.20 | 1,168,720 | +0.19(+0.23%) |
Jul 14, 2015 | 83.04 | 83.27 | 82.43 | 83.02 | 1,362,845 | +0.07(+0.08%) |
Jul 13, 2015 | 82.55 | 83.02 | 82.27 | 82.95 | 1,081,499 | +0.85(+1.04%) |
Jul 10, 2015 | 81.99 | 82.43 | 81.68 | 82.10 | 1,203,693 | +0.76(+0.94%) |
Jul 09, 2015 | 82.36 | 82.43 | 81.31 | 81.33 | 2,246,324 | -0.25(-0.30%) |
Jul 08, 2015 | 81.64 | 82.10 | 81.48 | 81.58 | 1,971,498 | -0.55(-0.67%) |
Jul 07, 2015 | 80.50 | 82.23 | 80.33 | 82.13 | 2,023,308 | +1.62(+2.02%) |
Jul 06, 2015 | 80.35 | 80.97 | 80.25 | 80.51 | 1,304,979 | +0.04(+0.05%) |
Jul 02, 2015 | 81.06 | 80.47 | 80.47 | 80.47 | 1,549,642 | -0.22(-0.28%) |
Jul 01, 2015 | 79.85 | 80.77 | 79.34 | 80.70 | 1,656,464 | +1.41(+1.77%) |
Jun 30, 2015 | 80.02 | 80.30 | 79.14 | 79.29 | 1,662,398 | -0.11(-0.14%) |
Jun 29, 2015 | 80.38 | 80.80 | 79.36 | 79.40 | 1,356,594 | -1.33(-1.65%) |
Jun 26, 2015 | 80.53 | 81.15 | 80.47 | 80.73 | 2,012,484 | +0.29(+0.36%) |
Jun 25, 2015 | 81.09 | 81.15 | 80.41 | 80.44 | 1,888,480 | -0.58(-0.71%) |
Jun 24, 2015 | 81.12 | 81.33 | 80.86 | 81.02 | 1,383,468 | -0.06(-0.07%) |
Jun 23, 2015 | 81.79 | 81.86 | 80.97 | 81.08 | 1,355,892 | -0.46(-0.56%) |
Jun 22, 2015 | 81.41 | 81.97 | 81.34 | 81.54 | 1,008,787 | +0.12(+0.15%) |
Jun 19, 2015 | 81.40 | 81.40 | 81.13 | 81.42 | 2,267,454 | -0.29(-0.36%) |
Jun 18, 2015 | 80.79 | 81.91 | 80.48 | 81.71 | 2,156,510 | +1.15(+1.43%) |
Jun 17, 2015 | 80.06 | 80.74 | 80.00 | 80.56 | 2,056,330 | +0.57(+0.71%) |
Jun 16, 2015 | 79.39 | 79.99 | 78.98 | 79.99 | 1,338,642 | +0.89(+1.13%) |
Jun 15, 2015 | 79.46 | 79.50 | 78.95 | 79.10 | 1,698,462 | -0.77(-0.96%) |
Jun 12, 2015 | 80.07 | 80.14 | 79.69 | 79.87 | 1,128,128 | -0.49(-0.61%) |
Jun 11, 2015 | 80.17 | 80.61 | 79.92 | 80.36 | 2,575,560 | +0.22(+0.27%) |
Jun 10, 2015 | 79.60 | 80.26 | 79.44 | 80.14 | 1,866,269 | +0.94(+1.19%) |
Jun 09, 2015 | 78.86 | 79.67 | 78.74 | 79.20 | 1,364,602 | +0.28(+0.35%) |
Jun 08, 2015 | 78.94 | 79.13 | 78.21 | 78.92 | 1,681,069 | -0.19(-0.25%) |
Jun 05, 2015 | 79.75 | 79.87 | 78.95 | 79.12 | 1,876,195 | -0.82(-1.02%) |
Jun 04, 2015 | 80.19 | 80.74 | 79.83 | 79.93 | 1,535,909 | -0.86(-1.06%) |
Jun 03, 2015 | 80.83 | 81.12 | 80.37 | 80.79 | 1,696,260 | +0.37(+0.46%) |
Jun 02, 2015 | 80.95 | 81.01 | 80.30 | 80.43 | 1,680,617 | -0.58(-0.71%) |