Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 68.76 | 68.89 | 66.86 | 66.93 | 1,214,656 | -1.97(-2.86%) |
Aug 28, 2015 | 68.24 | 69.08 | 68.08 | 68.91 | 923,191 | +0.16(+0.24%) |
Aug 27, 2015 | 68.55 | 69.38 | 67.63 | 68.74 | 1,360,495 | +0.84(+1.24%) |
Aug 26, 2015 | 67.07 | 68.04 | 66.22 | 67.90 | 1,665,992 | +2.02(+3.06%) |
Aug 25, 2015 | 69.43 | 69.48 | 65.86 | 65.89 | 1,710,581 | -2.17(-3.19%) |
Aug 24, 2015 | 69.51 | 71.33 | 67.66 | 68.06 | 2,175,467 | -4.09(-5.67%) |
Aug 21, 2015 | 73.43 | 73.64 | 72.12 | 72.15 | 1,005,140 | -1.55(-2.11%) |
Aug 20, 2015 | 74.25 | 74.51 | 73.62 | 73.70 | 1,332,657 | -1.34(-1.79%) |
Aug 19, 2015 | 75.04 | 75.42 | 74.43 | 75.05 | 626,960 | -0.41(-0.54%) |
Aug 18, 2015 | 75.48 | 75.59 | 75.05 | 75.46 | 630,734 | -0.18(-0.24%) |
Aug 17, 2015 | 75.07 | 75.70 | 74.49 | 75.64 | 804,523 | +0.67(+0.89%) |
Aug 14, 2015 | 74.60 | 75.24 | 73.99 | 74.97 | 1,034,222 | +0.16(+0.22%) |
Aug 13, 2015 | 73.76 | 74.88 | 73.12 | 74.81 | 1,055,042 | +0.62(+0.84%) |
Aug 12, 2015 | 73.43 | 74.29 | 73.34 | 74.19 | 687,604 | +0.16(+0.21%) |
Aug 11, 2015 | 73.13 | 74.47 | 73.13 | 74.03 | 787,185 | +0.51(+0.69%) |
Aug 10, 2015 | 73.89 | 74.00 | 73.22 | 73.52 | 882,558 | +0.05(+0.07%) |
Aug 07, 2015 | 73.40 | 74.09 | 72.88 | 73.47 | 741,851 | -0.12(-0.17%) |
Aug 06, 2015 | 73.35 | 73.74 | 72.42 | 73.59 | 731,261 | -0.03(-0.04%) |
Aug 05, 2015 | 74.41 | 74.53 | 73.21 | 73.62 | 826,264 | -0.56(-0.76%) |
Aug 04, 2015 | 74.60 | 75.21 | 73.13 | 74.18 | 791,365 | -0.61(-0.81%) |
Aug 03, 2015 | 74.45 | 74.93 | 74.16 | 74.79 | 689,486 | +0.34(+0.45%) |
Jul 31, 2015 | 74.07 | 75.00 | 73.39 | 74.45 | 1,267,788 | +0.60(+0.81%) |
Jul 30, 2015 | 73.88 | 74.33 | 73.59 | 73.85 | 901,273 | -0.26(-0.35%) |
Jul 29, 2015 | 73.43 | 74.18 | 72.93 | 74.11 | 1,080,341 | +0.61(+0.83%) |
Jul 28, 2015 | 73.33 | 73.79 | 73.01 | 73.50 | 734,258 | +0.25(+0.34%) |
Jul 27, 2015 | 73.41 | 73.78 | 73.02 | 73.26 | 1,109,450 | +0.06(+0.08%) |
Jul 24, 2015 | 72.90 | 73.70 | 72.51 | 73.20 | 966,141 | +0.30(+0.41%) |
Jul 23, 2015 | 74.12 | 74.49 | 72.37 | 72.90 | 1,226,266 | -1.35(-1.81%) |
Jul 22, 2015 | 74.01 | 74.64 | 73.76 | 74.25 | 629,233 | +0.16(+0.21%) |
Jul 21, 2015 | 74.07 | 74.50 | 73.68 | 74.09 | 849,223 | -0.06(-0.08%) |
Jul 20, 2015 | 73.91 | 74.36 | 73.56 | 74.15 | 697,078 | +0.10(+0.13%) |
Jul 17, 2015 | 74.32 | 74.58 | 73.82 | 74.05 | 583,162 | -0.45(-0.61%) |
Jul 16, 2015 | 74.42 | 74.71 | 74.19 | 74.51 | 978,879 | +0.53(+0.72%) |
Jul 15, 2015 | 73.67 | 74.10 | 73.36 | 73.98 | 583,864 | +0.00(+0.00%) |
Jul 14, 2015 | 73.85 | 74.34 | 72.82 | 73.98 | 1,033,772 | +0.09(+0.12%) |
Jul 13, 2015 | 73.70 | 75.04 | 73.30 | 73.89 | 1,129,102 | -0.43(-0.58%) |
Jul 10, 2015 | 74.14 | 74.75 | 73.87 | 74.32 | 567,290 | +0.65(+0.88%) |
Jul 09, 2015 | 74.20 | 74.39 | 73.41 | 73.67 | 901,668 | -0.11(-0.15%) |
Jul 08, 2015 | 73.94 | 74.54 | 73.67 | 73.78 | 935,851 | -0.56(-0.75%) |
Jul 07, 2015 | 73.72 | 74.68 | 72.73 | 74.34 | 930,670 | +0.91(+1.23%) |
Jul 06, 2015 | 72.64 | 73.62 | 71.81 | 73.43 | 994,693 | +0.53(+0.73%) |
Jul 02, 2015 | 72.83 | 72.90 | 72.90 | 72.90 | 1,308,764 | +0.50(+0.70%) |
Jul 01, 2015 | 71.53 | 72.40 | 70.86 | 72.40 | 1,579,587 | +1.34(+1.88%) |
Jun 30, 2015 | 71.60 | 71.95 | 70.77 | 71.06 | 1,214,492 | -0.09(-0.13%) |
Jun 29, 2015 | 72.65 | 72.81 | 71.10 | 71.15 | 1,084,982 | -1.09(-1.51%) |
Jun 26, 2015 | 72.16 | 72.86 | 71.89 | 72.24 | 1,771,473 | +0.12(+0.16%) |
Jun 25, 2015 | 72.72 | 73.03 | 72.12 | 72.13 | 1,155,210 | -0.88(-1.21%) |
Jun 24, 2015 | 73.33 | 73.70 | 72.96 | 73.01 | 854,797 | -0.21(-0.28%) |
Jun 23, 2015 | 73.48 | 74.39 | 73.08 | 73.21 | 1,241,914 | -0.35(-0.47%) |
Jun 22, 2015 | 74.17 | 74.72 | 73.48 | 73.56 | 982,959 | -0.64(-0.86%) |
Jun 19, 2015 | 74.72 | 74.95 | 73.97 | 74.20 | 1,499,499 | -0.75(-1.00%) |
Jun 18, 2015 | 74.61 | 75.68 | 74.05 | 74.95 | 1,494,162 | +0.58(+0.78%) |
Jun 17, 2015 | 73.97 | 74.50 | 73.46 | 74.37 | 1,037,730 | +0.41(+0.56%) |
Jun 16, 2015 | 73.44 | 74.06 | 73.30 | 73.96 | 1,093,147 | +0.55(+0.75%) |
Jun 15, 2015 | 73.67 | 73.96 | 72.62 | 73.41 | 2,194,273 | -0.52(-0.70%) |
Jun 12, 2015 | 74.60 | 74.99 | 73.83 | 73.93 | 920,444 | -0.62(-0.83%) |
Jun 11, 2015 | 74.54 | 74.85 | 74.10 | 74.54 | 893,301 | +0.55(+0.75%) |
Jun 10, 2015 | 73.81 | 74.65 | 73.32 | 73.99 | 1,076,534 | +0.30(+0.41%) |
Jun 09, 2015 | 74.23 | 74.42 | 73.53 | 73.69 | 922,151 | -0.54(-0.73%) |
Jun 08, 2015 | 74.78 | 74.96 | 74.20 | 74.23 | 805,134 | -0.55(-0.74%) |
Jun 05, 2015 | 75.11 | 75.20 | 74.40 | 74.78 | 1,147,168 | -0.87(-1.16%) |
Jun 04, 2015 | 76.16 | 76.49 | 75.52 | 75.66 | 1,169,707 | -0.77(-1.00%) |
Jun 03, 2015 | 76.89 | 77.66 | 76.09 | 76.42 | 1,109,901 | -0.60(-0.78%) |
Jun 02, 2015 | 77.34 | 77.37 | 76.49 | 77.03 | 678,960 | -0.80(-1.02%) |