Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 69.77 | 70.30 | 66.74 | 66.90 | 765,048 | -3.07(-4.39%) |
Aug 28, 2015 | 69.80 | 70.51 | 69.20 | 69.97 | 434,489 | +0.24(+0.34%) |
Aug 27, 2015 | 68.74 | 70.25 | 68.49 | 69.73 | 710,128 | +1.33(+1.95%) |
Aug 26, 2015 | 68.86 | 69.13 | 66.58 | 68.39 | 886,657 | +1.04(+1.54%) |
Aug 25, 2015 | 67.75 | 69.29 | 67.35 | 67.36 | 1,006,405 | +0.19(+0.28%) |
Aug 24, 2015 | 60.73 | 69.06 | 54.71 | 67.17 | 1,494,204 | -2.23(-3.22%) |
Aug 21, 2015 | 70.31 | 71.18 | 69.32 | 69.40 | 1,099,569 | -2.14(-2.99%) |
Aug 20, 2015 | 72.60 | 72.60 | 71.42 | 71.54 | 1,081,656 | -1.88(-2.57%) |
Aug 19, 2015 | 72.98 | 73.74 | 72.04 | 73.43 | 1,023,469 | +0.16(+0.22%) |
Aug 18, 2015 | 74.57 | 74.78 | 72.93 | 73.27 | 1,043,367 | -1.24(-1.67%) |
Aug 17, 2015 | 74.24 | 74.99 | 73.56 | 74.51 | 542,553 | -0.07(-0.09%) |
Aug 14, 2015 | 74.36 | 75.09 | 74.09 | 74.58 | 354,592 | -0.11(-0.15%) |
Aug 13, 2015 | 74.43 | 75.58 | 74.43 | 74.69 | 578,437 | +0.13(+0.17%) |
Aug 12, 2015 | 74.44 | 74.77 | 72.93 | 74.56 | 848,469 | -0.55(-0.74%) |
Aug 11, 2015 | 75.27 | 76.11 | 74.24 | 75.11 | 775,860 | -0.41(-0.54%) |
Aug 10, 2015 | 77.57 | 78.37 | 75.41 | 75.52 | 963,513 | -1.38(-1.80%) |
Aug 07, 2015 | 77.08 | 78.01 | 75.32 | 76.91 | 1,423,639 | -0.77(-0.99%) |
Aug 06, 2015 | 81.42 | 82.10 | 76.00 | 77.67 | 2,439,052 | -5.14(-6.21%) |
Aug 05, 2015 | 82.78 | 83.77 | 82.39 | 82.81 | 1,563,870 | +0.59(+0.72%) |
Aug 04, 2015 | 82.22 | 82.81 | 81.42 | 82.22 | 794,696 | +0.28(+0.34%) |
Aug 03, 2015 | 81.13 | 82.19 | 81.10 | 81.94 | 563,386 | +0.95(+1.18%) |
Jul 31, 2015 | 80.49 | 81.51 | 79.94 | 80.99 | 561,738 | +0.72(+0.90%) |
Jul 30, 2015 | 79.45 | 80.49 | 79.15 | 80.26 | 491,123 | +0.55(+0.68%) |
Jul 29, 2015 | 78.33 | 79.93 | 78.14 | 79.72 | 665,636 | +1.65(+2.12%) |
Jul 28, 2015 | 76.88 | 78.28 | 76.10 | 78.06 | 477,138 | +1.26(+1.64%) |
Jul 27, 2015 | 78.07 | 78.09 | 76.60 | 76.80 | 645,182 | -1.30(-1.67%) |
Jul 24, 2015 | 79.71 | 79.81 | 77.66 | 78.11 | 508,842 | -1.18(-1.48%) |
Jul 23, 2015 | 80.95 | 81.08 | 79.26 | 79.28 | 439,240 | -1.67(-2.06%) |
Jul 22, 2015 | 79.26 | 81.05 | 79.03 | 80.95 | 682,040 | +1.86(+2.35%) |
Jul 21, 2015 | 78.72 | 79.28 | 78.44 | 79.10 | 303,798 | -0.05(-0.06%) |
Jul 20, 2015 | 78.87 | 79.60 | 78.62 | 79.15 | 355,410 | +0.43(+0.54%) |
Jul 17, 2015 | 79.00 | 79.20 | 78.24 | 78.72 | 354,397 | -0.48(-0.60%) |
Jul 16, 2015 | 79.25 | 79.28 | 78.29 | 79.20 | 458,967 | +0.59(+0.75%) |
Jul 15, 2015 | 79.36 | 79.37 | 78.43 | 78.61 | 390,551 | -0.58(-0.73%) |
Jul 14, 2015 | 78.75 | 79.48 | 78.49 | 79.19 | 671,593 | +0.67(+0.86%) |
Jul 13, 2015 | 76.73 | 78.76 | 76.64 | 78.52 | 771,333 | +1.88(+2.46%) |
Jul 10, 2015 | 75.97 | 76.73 | 75.65 | 76.63 | 573,035 | +1.33(+1.77%) |
Jul 09, 2015 | 76.21 | 76.50 | 75.29 | 75.30 | 1,340,807 | -0.48(-0.63%) |
Jul 08, 2015 | 75.92 | 76.30 | 75.12 | 75.78 | 5,684,478 | -0.56(-0.74%) |
Jul 07, 2015 | 75.98 | 76.55 | 74.71 | 76.34 | 1,017,747 | +1.42(+1.89%) |
Jul 06, 2015 | 74.01 | 75.35 | 73.83 | 74.93 | 518,120 | +0.36(+0.48%) |
Jul 02, 2015 | 74.97 | 74.57 | 74.57 | 74.57 | 371,841 | -0.45(-0.60%) |
Jul 01, 2015 | 75.48 | 75.70 | 74.76 | 75.02 | 672,258 | -0.14(-0.18%) |
Jun 30, 2015 | 74.70 | 75.55 | 74.42 | 75.16 | 682,884 | +0.90(+1.21%) |
Jun 29, 2015 | 74.76 | 75.40 | 74.24 | 74.26 | 675,946 | -1.26(-1.67%) |
Jun 26, 2015 | 75.09 | 75.62 | 74.26 | 75.52 | 773,177 | +0.65(+0.87%) |
Jun 25, 2015 | 74.95 | 75.28 | 74.42 | 74.88 | 358,373 | +0.37(+0.49%) |
Jun 24, 2015 | 74.70 | 75.45 | 74.22 | 74.51 | 422,347 | -0.41(-0.55%) |
Jun 23, 2015 | 75.82 | 76.10 | 73.84 | 74.92 | 927,060 | -1.31(-1.72%) |
Jun 22, 2015 | 75.53 | 76.42 | 75.13 | 76.23 | 562,640 | +1.20(+1.60%) |
Jun 19, 2015 | 74.14 | 75.27 | 73.98 | 75.03 | 791,368 | +0.65(+0.87%) |
Jun 18, 2015 | 74.54 | 75.35 | 74.30 | 74.38 | 566,911 | +0.09(+0.11%) |
Jun 17, 2015 | 74.04 | 74.46 | 73.36 | 74.30 | 484,708 | +0.26(+0.36%) |
Jun 16, 2015 | 73.91 | 74.85 | 73.82 | 74.03 | 441,113 | -0.10(-0.14%) |
Jun 15, 2015 | 74.13 | 74.60 | 73.50 | 74.13 | 518,012 | -0.49(-0.66%) |
Jun 12, 2015 | 73.98 | 75.39 | 73.98 | 74.63 | 485,955 | +0.58(+0.78%) |
Jun 11, 2015 | 74.18 | 74.72 | 73.67 | 74.05 | 472,696 | -0.22(-0.30%) |
Jun 10, 2015 | 73.91 | 74.77 | 73.74 | 74.27 | 543,475 | +0.41(+0.55%) |
Jun 09, 2015 | 74.60 | 74.62 | 73.67 | 73.86 | 613,148 | -0.94(-1.25%) |
Jun 08, 2015 | 74.66 | 75.91 | 74.66 | 74.80 | 776,565 | -0.08(-0.10%) |
Jun 05, 2015 | 74.47 | 74.96 | 74.24 | 74.88 | 417,220 | +0.18(+0.24%) |
Jun 04, 2015 | 73.90 | 74.91 | 73.67 | 74.70 | 596,782 | +0.55(+0.74%) |
Jun 03, 2015 | 73.68 | 74.22 | 73.47 | 74.15 | 536,729 | +0.87(+1.19%) |
Jun 02, 2015 | 73.12 | 73.57 | 73.02 | 73.28 | 827,705 | -0.16(-0.22%) |