Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 75.19 | 75.47 | 74.71 | 74.95 | 2,333,840 | -0.64(-0.84%) |
Aug 28, 2015 | 75.30 | 75.77 | 75.05 | 75.58 | 2,197,128 | -0.02(-0.02%) |
Aug 27, 2015 | 74.96 | 75.60 | 74.00 | 75.60 | 2,964,100 | +1.81(+2.46%) |
Aug 26, 2015 | 71.41 | 73.90 | 71.34 | 73.79 | 3,995,208 | +3.08(+4.36%) |
Aug 25, 2015 | 72.51 | 74.65 | 70.70 | 70.70 | 1,342,357 | -1.08(-1.51%) |
Aug 24, 2015 | 73.98 | 74.07 | 61.46 | 71.78 | 4,213,279 | -2.94(-3.93%) |
Aug 21, 2015 | 76.53 | 76.88 | 74.69 | 74.72 | 2,545,790 | -2.57(-3.32%) |
Aug 20, 2015 | 78.29 | 78.44 | 77.28 | 77.29 | 814,802 | -1.66(-2.10%) |
Aug 19, 2015 | 79.30 | 79.61 | 78.60 | 78.95 | 1,221,307 | -0.63(-0.79%) |
Aug 18, 2015 | 79.68 | 79.86 | 79.49 | 79.58 | 258,964 | -0.23(-0.29%) |
Aug 17, 2015 | 79.17 | 79.83 | 78.94 | 79.81 | 430,220 | +0.40(+0.50%) |
Aug 14, 2015 | 79.08 | 79.46 | 79.03 | 79.42 | 578,518 | +0.25(+0.31%) |
Aug 13, 2015 | 79.34 | 79.54 | 78.95 | 79.17 | 272,624 | -0.10(-0.13%) |
Aug 12, 2015 | 78.62 | 79.35 | 77.90 | 79.27 | 531,474 | +0.12(+0.15%) |
Aug 11, 2015 | 79.36 | 79.55 | 78.85 | 79.15 | 439,868 | -0.81(-1.01%) |
Aug 10, 2015 | 79.48 | 79.99 | 79.47 | 79.96 | 250,334 | +0.95(+1.21%) |
Aug 07, 2015 | 79.20 | 79.20 | 78.60 | 79.00 | 578,480 | -0.27(-0.35%) |
Aug 06, 2015 | 79.94 | 80.09 | 79.01 | 79.28 | 537,686 | -0.65(-0.82%) |
Aug 05, 2015 | 80.00 | 80.39 | 79.81 | 79.93 | 666,188 | +0.24(+0.30%) |
Aug 04, 2015 | 79.86 | 80.02 | 79.50 | 79.69 | 442,486 | -0.27(-0.33%) |
Aug 03, 2015 | 80.28 | 80.28 | 79.51 | 79.96 | 505,118 | -0.33(-0.41%) |
Jul 31, 2015 | 80.69 | 80.70 | 80.14 | 80.28 | 562,856 | -0.22(-0.28%) |
Jul 30, 2015 | 80.31 | 80.58 | 79.98 | 80.51 | 458,690 | +0.03(+0.03%) |
Jul 29, 2015 | 80.06 | 80.64 | 80.01 | 80.48 | 500,796 | +0.53(+0.67%) |
Jul 28, 2015 | 79.42 | 80.01 | 79.05 | 79.95 | 386,850 | +1.01(+1.27%) |
Jul 27, 2015 | 79.00 | 79.25 | 78.78 | 78.94 | 452,129 | -0.40(-0.50%) |
Jul 24, 2015 | 80.38 | 80.38 | 79.24 | 79.34 | 639,951 | -0.85(-1.06%) |
Jul 23, 2015 | 80.81 | 80.81 | 80.05 | 80.19 | 781,139 | -0.48(-0.60%) |
Jul 22, 2015 | 80.55 | 80.86 | 80.51 | 80.67 | 478,944 | -0.36(-0.45%) |
Jul 21, 2015 | 81.31 | 81.35 | 80.88 | 81.03 | 701,161 | -0.36(-0.44%) |
Jul 20, 2015 | 81.36 | 81.61 | 81.19 | 81.39 | 951,706 | +0.22(+0.28%) |
Jul 17, 2015 | 81.02 | 81.20 | 80.86 | 81.17 | 423,707 | +0.33(+0.40%) |
Jul 16, 2015 | 80.64 | 80.84 | 80.57 | 80.84 | 167,345 | +0.69(+0.86%) |
Jul 15, 2015 | 80.13 | 80.39 | 79.93 | 80.15 | 282,213 | +0.09(+0.12%) |
Jul 14, 2015 | 79.57 | 80.18 | 79.57 | 80.06 | 164,996 | +0.41(+0.52%) |
Jul 13, 2015 | 79.29 | 79.69 | 79.27 | 79.65 | 280,035 | +0.94(+1.19%) |
Jul 10, 2015 | 78.48 | 78.90 | 78.31 | 78.71 | 935,118 | +1.01(+1.29%) |
Jul 09, 2015 | 78.37 | 78.63 | 77.68 | 77.71 | 465,087 | +0.11(+0.14%) |
Jul 08, 2015 | 78.23 | 78.33 | 77.47 | 77.59 | 762,107 | -1.20(-1.53%) |
Jul 07, 2015 | 78.44 | 78.87 | 77.38 | 78.80 | 953,620 | +0.42(+0.54%) |
Jul 06, 2015 | 77.95 | 78.72 | 77.89 | 78.38 | 2,986,571 | -0.22(-0.28%) |
Jul 02, 2015 | 78.81 | 78.60 | 78.60 | 78.60 | 271,504 | -0.07(-0.09%) |
Jul 01, 2015 | 78.76 | 78.87 | 78.31 | 78.67 | 785,868 | +0.61(+0.78%) |
Jun 30, 2015 | 78.58 | 78.58 | 77.80 | 78.06 | 1,006,271 | +0.15(+0.20%) |
Jun 29, 2015 | 78.75 | 79.11 | 77.85 | 77.90 | 509,385 | -1.62(-2.04%) |
Jun 26, 2015 | 79.70 | 79.83 | 79.28 | 79.53 | 439,043 | -0.02(-0.02%) |
Jun 25, 2015 | 80.05 | 80.13 | 79.53 | 79.54 | 569,159 | -0.24(-0.30%) |
Jun 24, 2015 | 80.31 | 80.41 | 79.78 | 79.78 | 1,338,950 | -0.56(-0.70%) |
Jun 23, 2015 | 80.31 | 80.49 | 80.17 | 80.35 | 888,278 | +0.13(+0.16%) |
Jun 22, 2015 | 80.17 | 80.48 | 80.14 | 80.22 | 289,935 | +0.51(+0.64%) |
Jun 19, 2015 | 80.03 | 80.10 | 79.68 | 79.71 | 442,525 | -0.49(-0.61%) |
Jun 18, 2015 | 79.53 | 80.40 | 79.53 | 80.19 | 702,621 | +0.83(+1.04%) |
Jun 17, 2015 | 79.40 | 79.65 | 78.94 | 79.36 | 849,031 | +0.10(+0.13%) |
Jun 16, 2015 | 78.77 | 79.31 | 78.66 | 79.26 | 326,198 | +0.43(+0.54%) |
Jun 15, 2015 | 78.66 | 78.94 | 78.34 | 78.83 | 1,486,753 | -0.34(-0.43%) |
Jun 12, 2015 | 79.51 | 79.52 | 79.03 | 79.17 | 883,968 | -0.63(-0.79%) |
Jun 11, 2015 | 79.76 | 80.02 | 79.68 | 79.81 | 834,919 | +0.23(+0.29%) |
Jun 10, 2015 | 78.94 | 79.75 | 78.93 | 79.58 | 817,528 | +0.97(+1.24%) |
Jun 09, 2015 | 78.53 | 78.82 | 78.26 | 78.60 | 427,275 | +0.07(+0.09%) |
Jun 08, 2015 | 78.98 | 79.02 | 78.52 | 78.53 | 553,748 | -0.45(-0.57%) |
Jun 05, 2015 | 79.23 | 79.41 | 78.83 | 78.99 | 736,780 | -0.26(-0.32%) |
Jun 04, 2015 | 79.63 | 79.89 | 79.08 | 79.24 | 750,993 | -0.66(-0.82%) |
Jun 03, 2015 | 79.89 | 80.24 | 79.67 | 79.90 | 647,451 | +0.27(+0.34%) |
Jun 02, 2015 | 79.52 | 79.94 | 79.18 | 79.63 | 822,976 | -0.04(-0.05%) |