Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 75.20 | 75.48 | 74.72 | 74.96 | 2,333,476 | -0.64(-0.84%) |
Aug 28, 2015 | 75.31 | 75.78 | 75.06 | 75.59 | 2,196,785 | -0.02(-0.02%) |
Aug 27, 2015 | 74.98 | 75.61 | 74.01 | 75.61 | 2,963,637 | +1.81(+2.46%) |
Aug 26, 2015 | 71.42 | 73.91 | 71.35 | 73.80 | 3,994,584 | +3.09(+4.36%) |
Aug 25, 2015 | 72.52 | 74.66 | 70.71 | 70.71 | 1,342,147 | -1.08(-1.51%) |
Aug 24, 2015 | 74.00 | 74.08 | 61.47 | 71.80 | 4,212,620 | -2.94(-3.93%) |
Aug 21, 2015 | 76.54 | 76.89 | 74.70 | 74.74 | 2,545,393 | -2.57(-3.32%) |
Aug 20, 2015 | 78.30 | 78.45 | 77.29 | 77.30 | 814,674 | -1.66(-2.10%) |
Aug 19, 2015 | 79.31 | 79.63 | 78.61 | 78.96 | 1,221,117 | -0.63(-0.79%) |
Aug 18, 2015 | 79.69 | 79.87 | 79.51 | 79.59 | 258,924 | -0.23(-0.29%) |
Aug 17, 2015 | 79.19 | 79.84 | 78.95 | 79.82 | 430,153 | +0.40(+0.50%) |
Aug 14, 2015 | 79.09 | 79.47 | 79.04 | 79.43 | 578,427 | +0.25(+0.31%) |
Aug 13, 2015 | 79.35 | 79.56 | 78.96 | 79.18 | 272,582 | -0.10(-0.13%) |
Aug 12, 2015 | 78.63 | 79.36 | 77.92 | 79.28 | 531,391 | +0.12(+0.15%) |
Aug 11, 2015 | 79.37 | 79.57 | 78.86 | 79.16 | 439,799 | -0.81(-1.01%) |
Aug 10, 2015 | 79.50 | 80.00 | 79.48 | 79.97 | 250,295 | +0.95(+1.21%) |
Aug 07, 2015 | 79.21 | 79.21 | 78.61 | 79.02 | 578,390 | -0.28(-0.35%) |
Aug 06, 2015 | 79.95 | 80.10 | 79.02 | 79.29 | 537,602 | -0.65(-0.82%) |
Aug 05, 2015 | 80.01 | 80.41 | 79.82 | 79.94 | 666,084 | +0.24(+0.30%) |
Aug 04, 2015 | 79.87 | 80.03 | 79.51 | 79.70 | 442,417 | -0.27(-0.33%) |
Aug 03, 2015 | 80.30 | 80.30 | 79.52 | 79.97 | 505,039 | -0.33(-0.41%) |
Jul 31, 2015 | 80.70 | 80.71 | 80.15 | 80.30 | 562,768 | -0.22(-0.28%) |
Jul 30, 2015 | 80.32 | 80.60 | 79.99 | 80.52 | 458,619 | +0.03(+0.03%) |
Jul 29, 2015 | 80.07 | 80.66 | 80.02 | 80.49 | 500,718 | +0.53(+0.67%) |
Jul 28, 2015 | 79.44 | 80.02 | 79.06 | 79.96 | 386,790 | +1.01(+1.27%) |
Jul 27, 2015 | 79.02 | 79.26 | 78.79 | 78.95 | 452,058 | -0.40(-0.50%) |
Jul 24, 2015 | 80.39 | 80.39 | 79.26 | 79.35 | 639,851 | -0.85(-1.06%) |
Jul 23, 2015 | 80.82 | 80.82 | 80.06 | 80.20 | 781,017 | -0.48(-0.60%) |
Jul 22, 2015 | 80.56 | 80.87 | 80.52 | 80.68 | 478,869 | -0.36(-0.45%) |
Jul 21, 2015 | 81.32 | 81.36 | 80.90 | 81.04 | 701,051 | -0.36(-0.44%) |
Jul 20, 2015 | 81.37 | 81.62 | 81.20 | 81.40 | 951,557 | +0.22(+0.28%) |
Jul 17, 2015 | 81.03 | 81.22 | 80.87 | 81.18 | 423,640 | +0.33(+0.40%) |
Jul 16, 2015 | 80.66 | 80.85 | 80.58 | 80.85 | 167,319 | +0.69(+0.86%) |
Jul 15, 2015 | 80.14 | 80.40 | 79.94 | 80.17 | 282,168 | +0.09(+0.12%) |
Jul 14, 2015 | 79.58 | 80.19 | 79.58 | 80.07 | 164,970 | +0.41(+0.52%) |
Jul 13, 2015 | 79.30 | 79.70 | 79.28 | 79.66 | 279,991 | +0.94(+1.19%) |
Jul 10, 2015 | 78.49 | 78.91 | 78.32 | 78.72 | 934,972 | +1.01(+1.29%) |
Jul 09, 2015 | 78.38 | 78.65 | 77.69 | 77.72 | 465,015 | +0.11(+0.14%) |
Jul 08, 2015 | 78.24 | 78.34 | 77.49 | 77.61 | 761,988 | -1.20(-1.53%) |
Jul 07, 2015 | 78.45 | 78.89 | 77.39 | 78.81 | 953,471 | +0.42(+0.54%) |
Jul 06, 2015 | 77.96 | 78.73 | 77.90 | 78.39 | 2,986,104 | -0.22(-0.28%) |
Jul 02, 2015 | 78.83 | 78.61 | 78.61 | 78.61 | 271,461 | -0.07(-0.09%) |
Jul 01, 2015 | 78.77 | 78.89 | 78.32 | 78.68 | 785,746 | +0.61(+0.78%) |
Jun 30, 2015 | 78.59 | 78.59 | 77.81 | 78.07 | 1,006,114 | +0.15(+0.20%) |
Jun 29, 2015 | 78.76 | 79.13 | 77.86 | 77.92 | 509,305 | -1.62(-2.04%) |
Jun 26, 2015 | 79.71 | 79.84 | 79.29 | 79.54 | 438,974 | -0.02(-0.02%) |
Jun 25, 2015 | 80.06 | 80.14 | 79.54 | 79.56 | 569,070 | -0.24(-0.30%) |
Jun 24, 2015 | 80.32 | 80.42 | 79.80 | 79.80 | 1,338,741 | -0.56(-0.70%) |
Jun 23, 2015 | 80.32 | 80.50 | 80.18 | 80.36 | 888,139 | +0.13(+0.16%) |
Jun 22, 2015 | 80.18 | 80.50 | 80.16 | 80.23 | 289,889 | +0.51(+0.64%) |
Jun 19, 2015 | 80.04 | 80.11 | 79.69 | 79.72 | 442,456 | -0.49(-0.61%) |
Jun 18, 2015 | 79.55 | 80.41 | 79.55 | 80.20 | 702,511 | +0.83(+1.04%) |
Jun 17, 2015 | 79.41 | 79.66 | 78.95 | 79.38 | 848,898 | +0.10(+0.13%) |
Jun 16, 2015 | 78.79 | 79.32 | 78.67 | 79.27 | 326,147 | +0.43(+0.54%) |
Jun 15, 2015 | 78.67 | 78.95 | 78.35 | 78.85 | 1,486,520 | -0.34(-0.43%) |
Jun 12, 2015 | 79.52 | 79.53 | 79.04 | 79.19 | 883,830 | -0.63(-0.79%) |
Jun 11, 2015 | 79.77 | 80.03 | 79.69 | 79.82 | 834,788 | +0.23(+0.29%) |
Jun 10, 2015 | 78.96 | 79.76 | 78.94 | 79.59 | 817,400 | +0.97(+1.24%) |
Jun 09, 2015 | 78.55 | 78.84 | 78.27 | 78.61 | 427,208 | +0.07(+0.09%) |
Jun 08, 2015 | 78.99 | 79.03 | 78.53 | 78.55 | 553,662 | -0.45(-0.57%) |
Jun 05, 2015 | 79.25 | 79.42 | 78.85 | 79.00 | 736,664 | -0.26(-0.32%) |
Jun 04, 2015 | 79.64 | 79.91 | 79.09 | 79.26 | 750,875 | -0.66(-0.82%) |
Jun 03, 2015 | 79.91 | 80.25 | 79.68 | 79.91 | 647,349 | +0.27(+0.34%) |
Jun 02, 2015 | 79.53 | 79.96 | 79.20 | 79.64 | 822,848 | -0.04(-0.05%) |