Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 75.35 | 75.58 | 74.31 | 74.63 | 11,438,091 | -0.95(-1.25%) |
Aug 28, 2015 | 76.18 | 76.46 | 74.95 | 75.58 | 11,585,656 | -0.83(-1.09%) |
Aug 27, 2015 | 76.31 | 76.55 | 74.92 | 76.41 | 14,017,219 | +0.88(+1.17%) |
Aug 26, 2015 | 73.78 | 75.62 | 72.63 | 75.53 | 18,559,348 | +3.48(+4.83%) |
Aug 25, 2015 | 75.99 | 76.00 | 71.79 | 72.05 | 19,733,646 | -1.66(-2.25%) |
Aug 24, 2015 | 72.33 | 75.61 | 64.95 | 73.71 | 32,281,304 | -2.18(-2.87%) |
Aug 21, 2015 | 77.20 | 78.24 | 75.85 | 75.89 | 20,326,546 | -1.97(-2.53%) |
Aug 20, 2015 | 77.98 | 78.90 | 77.85 | 77.85 | 13,474,393 | -0.41(-0.52%) |
Aug 19, 2015 | 78.16 | 78.80 | 77.85 | 78.26 | 9,697,414 | -0.05(-0.06%) |
Aug 18, 2015 | 78.21 | 78.56 | 78.04 | 78.31 | 9,667,552 | -0.39(-0.50%) |
Aug 17, 2015 | 77.58 | 78.71 | 77.28 | 78.71 | 8,757,727 | +0.84(+1.07%) |
Aug 14, 2015 | 77.49 | 77.88 | 77.13 | 77.87 | 6,569,504 | +0.26(+0.34%) |
Aug 13, 2015 | 77.82 | 78.00 | 77.35 | 77.61 | 6,405,372 | -0.18(-0.23%) |
Aug 12, 2015 | 77.55 | 77.81 | 76.77 | 77.79 | 9,653,169 | -0.24(-0.30%) |
Aug 11, 2015 | 78.06 | 78.29 | 77.84 | 78.03 | 8,479,349 | -0.61(-0.78%) |
Aug 10, 2015 | 78.47 | 78.86 | 78.37 | 78.64 | 7,782,700 | +0.74(+0.95%) |
Aug 07, 2015 | 78.04 | 78.08 | 77.36 | 77.90 | 7,648,764 | -0.17(-0.22%) |
Aug 06, 2015 | 79.19 | 79.28 | 78.03 | 78.08 | 8,867,015 | -1.14(-1.44%) |
Aug 05, 2015 | 79.26 | 79.60 | 79.08 | 79.22 | 5,799,623 | +0.57(+0.72%) |
Aug 04, 2015 | 79.13 | 79.20 | 78.53 | 78.65 | 7,620,194 | -0.17(-0.22%) |
Aug 03, 2015 | 78.81 | 78.97 | 78.20 | 78.82 | 7,831,671 | -0.15(-0.19%) |
Jul 31, 2015 | 79.08 | 79.58 | 78.78 | 78.97 | 7,888,536 | +0.29(+0.37%) |
Jul 30, 2015 | 78.65 | 78.81 | 78.32 | 78.68 | 7,001,047 | +0.09(+0.11%) |
Jul 29, 2015 | 78.22 | 78.85 | 78.06 | 78.60 | 9,965,311 | +0.56(+0.72%) |
Jul 28, 2015 | 77.93 | 78.20 | 77.56 | 78.04 | 9,843,468 | +0.58(+0.75%) |
Jul 27, 2015 | 78.00 | 78.01 | 77.17 | 77.45 | 11,082,479 | -0.69(-0.88%) |
Jul 24, 2015 | 78.61 | 78.77 | 78.06 | 78.14 | 8,278,543 | -0.83(-1.05%) |
Jul 23, 2015 | 79.20 | 79.28 | 78.81 | 78.97 | 6,364,563 | +0.02(+0.02%) |
Jul 22, 2015 | 79.13 | 79.37 | 78.60 | 78.95 | 8,528,864 | -0.13(-0.16%) |
Jul 21, 2015 | 79.28 | 79.45 | 78.86 | 79.08 | 7,475,349 | -0.02(-0.03%) |
Jul 20, 2015 | 79.20 | 79.32 | 78.89 | 79.10 | 6,362,435 | +0.23(+0.29%) |
Jul 17, 2015 | 79.51 | 79.53 | 78.78 | 78.87 | 10,219,978 | -0.81(-1.02%) |
Jul 16, 2015 | 79.56 | 79.88 | 79.42 | 79.68 | 7,327,891 | +0.54(+0.69%) |
Jul 15, 2015 | 78.62 | 79.55 | 78.52 | 79.14 | 10,138,948 | +0.50(+0.64%) |
Jul 14, 2015 | 78.22 | 78.71 | 77.67 | 78.63 | 12,549,009 | -0.39(-0.49%) |
Jul 13, 2015 | 78.85 | 79.19 | 78.71 | 79.02 | 8,863,819 | +0.58(+0.74%) |
Jul 10, 2015 | 78.63 | 78.72 | 78.09 | 78.44 | 8,843,347 | +0.89(+1.15%) |
Jul 09, 2015 | 78.06 | 78.43 | 77.55 | 77.55 | 9,283,758 | +0.50(+0.64%) |
Jul 08, 2015 | 77.56 | 77.70 | 76.99 | 77.05 | 8,686,312 | -0.91(-1.16%) |
Jul 07, 2015 | 77.73 | 78.00 | 76.85 | 77.96 | 9,037,723 | +0.57(+0.73%) |
Jul 06, 2015 | 77.00 | 77.63 | 76.16 | 77.39 | 8,650,926 | -0.19(-0.24%) |
Jul 02, 2015 | 77.90 | 77.58 | 77.58 | 77.58 | 7,730,031 | -0.02(-0.03%) |
Jul 01, 2015 | 77.47 | 77.76 | 76.95 | 77.60 | 8,533,937 | +0.80(+1.04%) |
Jun 30, 2015 | 77.57 | 77.59 | 76.68 | 76.81 | 11,379,404 | -0.17(-0.23%) |
Jun 29, 2015 | 78.00 | 78.30 | 76.93 | 76.98 | 14,149,376 | -1.54(-1.97%) |
Jun 26, 2015 | 78.36 | 78.91 | 78.11 | 78.52 | 11,472,219 | +0.41(+0.52%) |
Jun 25, 2015 | 78.41 | 78.79 | 78.11 | 78.11 | 8,343,586 | -0.17(-0.21%) |
Jun 24, 2015 | 78.42 | 78.66 | 78.08 | 78.28 | 9,205,510 | -0.35(-0.45%) |
Jun 23, 2015 | 78.89 | 79.09 | 78.40 | 78.63 | 7,672,583 | -0.24(-0.31%) |
Jun 22, 2015 | 79.28 | 79.47 | 78.80 | 78.88 | 6,415,283 | +0.18(+0.23%) |
Jun 19, 2015 | 78.71 | 78.89 | 78.63 | 78.70 | 14,787,269 | -0.39(-0.50%) |
Jun 18, 2015 | 77.91 | 79.24 | 77.79 | 79.09 | 11,186,239 | +1.28(+1.65%) |
Jun 17, 2015 | 77.53 | 78.11 | 77.35 | 77.81 | 7,811,054 | +0.29(+0.38%) |
Jun 16, 2015 | 76.84 | 77.62 | 76.52 | 77.52 | 7,675,984 | +0.69(+0.89%) |
Jun 15, 2015 | 77.03 | 77.05 | 76.45 | 76.83 | 8,670,912 | -0.68(-0.87%) |
Jun 12, 2015 | 77.93 | 78.20 | 77.33 | 77.51 | 11,061,304 | -0.70(-0.90%) |
Jun 11, 2015 | 78.18 | 78.65 | 77.89 | 78.21 | 7,835,715 | +0.28(+0.36%) |
Jun 10, 2015 | 77.61 | 78.45 | 77.39 | 77.93 | 12,720,609 | +0.53(+0.68%) |
Jun 09, 2015 | 77.58 | 77.66 | 77.07 | 77.40 | 9,953,485 | +0.20(+0.26%) |
Jun 08, 2015 | 77.70 | 78.00 | 77.20 | 77.20 | 8,950,183 | -0.50(-0.64%) |
Jun 05, 2015 | 78.01 | 78.06 | 77.39 | 77.70 | 9,589,441 | -0.50(-0.65%) |
Jun 04, 2015 | 78.76 | 79.18 | 78.07 | 78.20 | 10,223,850 | -0.68(-0.86%) |
Jun 03, 2015 | 79.06 | 79.15 | 78.68 | 78.88 | 6,820,485 | +0.09(+0.11%) |
Jun 02, 2015 | 78.75 | 79.00 | 78.10 | 78.79 | 10,547,688 | -0.05(-0.06%) |