Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 68.26 | 68.38 | 65.14 | 65.24 | 18,717,738 | -3.90(-5.64%) |
Aug 28, 2015 | 68.76 | 69.56 | 68.13 | 69.14 | 10,747,188 | -0.76(-1.09%) |
Aug 27, 2015 | 69.90 | 70.64 | 69.09 | 69.90 | 18,365,486 | +2.15(+3.18%) |
Aug 26, 2015 | 68.04 | 68.53 | 64.88 | 67.75 | 26,740,256 | +0.09(+0.13%) |
Aug 25, 2015 | 67.93 | 69.40 | 66.59 | 67.66 | 30,340,868 | +2.73(+4.21%) |
Aug 24, 2015 | 57.39 | 66.58 | 57.31 | 64.93 | 31,794,832 | -2.35(-3.49%) |
Aug 21, 2015 | 68.40 | 69.72 | 67.28 | 67.28 | 29,520,198 | -2.11(-3.04%) |
Aug 20, 2015 | 71.03 | 71.81 | 69.11 | 69.39 | 21,275,870 | -2.76(-3.83%) |
Aug 19, 2015 | 72.18 | 72.58 | 71.84 | 72.15 | 18,419,086 | -0.75(-1.03%) |
Aug 18, 2015 | 73.07 | 74.13 | 72.75 | 72.90 | 11,303,627 | -1.29(-1.74%) |
Aug 17, 2015 | 73.86 | 74.24 | 73.18 | 74.19 | 12,846,132 | +0.42(+0.58%) |
Aug 14, 2015 | 73.54 | 74.49 | 73.47 | 73.77 | 12,533,545 | -0.35(-0.47%) |
Aug 13, 2015 | 73.02 | 75.71 | 72.68 | 74.11 | 23,542,124 | +1.71(+2.36%) |
Aug 12, 2015 | 71.36 | 72.87 | 70.09 | 72.41 | 41,739,440 | -3.91(-5.12%) |
Aug 11, 2015 | 78.43 | 78.94 | 75.14 | 76.31 | 23,274,542 | -3.09(-3.89%) |
Aug 10, 2015 | 78.80 | 79.92 | 78.45 | 79.40 | 11,424,963 | +1.63(+2.09%) |
Aug 07, 2015 | 78.59 | 79.14 | 77.62 | 77.77 | 8,856,319 | -0.14(-0.18%) |
Aug 06, 2015 | 78.79 | 79.68 | 77.60 | 77.91 | 9,422,286 | -0.85(-1.08%) |
Aug 05, 2015 | 78.53 | 79.35 | 78.43 | 78.76 | 7,603,353 | +0.94(+1.20%) |
Aug 04, 2015 | 77.03 | 78.30 | 76.77 | 77.82 | 8,613,469 | +0.87(+1.13%) |
Aug 03, 2015 | 77.16 | 77.46 | 76.09 | 76.96 | 9,396,223 | -0.35(-0.45%) |
Jul 31, 2015 | 78.79 | 78.85 | 77.16 | 77.30 | 12,857,508 | -1.60(-2.03%) |
Jul 30, 2015 | 79.05 | 79.57 | 78.40 | 78.90 | 7,027,706 | -0.30(-0.37%) |
Jul 29, 2015 | 79.91 | 80.29 | 78.95 | 79.20 | 7,272,473 | -0.30(-0.37%) |
Jul 28, 2015 | 79.60 | 79.73 | 78.23 | 79.49 | 12,282,637 | -0.83(-1.03%) |
Jul 27, 2015 | 79.78 | 80.62 | 78.62 | 80.32 | 12,343,135 | -1.60(-1.95%) |
Jul 24, 2015 | 84.04 | 84.25 | 81.55 | 81.92 | 8,877,677 | -0.85(-1.03%) |
Jul 23, 2015 | 83.54 | 83.84 | 82.15 | 82.77 | 7,543,600 | -0.27(-0.32%) |
Jul 22, 2015 | 81.07 | 83.63 | 80.91 | 83.03 | 11,359,817 | +1.59(+1.95%) |
Jul 21, 2015 | 82.01 | 82.15 | 81.13 | 81.45 | 5,827,647 | -0.13(-0.16%) |
Jul 20, 2015 | 82.45 | 82.57 | 80.96 | 81.57 | 8,232,520 | -0.68(-0.83%) |
Jul 17, 2015 | 80.90 | 82.59 | 80.50 | 82.25 | 14,700,356 | +1.81(+2.24%) |
Jul 16, 2015 | 80.31 | 80.91 | 79.83 | 80.45 | 8,710,723 | +0.79(+0.99%) |
Jul 15, 2015 | 79.83 | 80.42 | 79.15 | 79.66 | 9,640,327 | -0.76(-0.94%) |
Jul 14, 2015 | 80.50 | 80.93 | 80.05 | 80.42 | 7,618,414 | -0.36(-0.44%) |
Jul 13, 2015 | 79.85 | 81.11 | 79.63 | 80.77 | 10,486,120 | +1.54(+1.94%) |
Jul 10, 2015 | 80.05 | 80.12 | 78.78 | 79.23 | 11,375,367 | +1.24(+1.59%) |
Jul 09, 2015 | 79.86 | 79.93 | 77.99 | 77.99 | 20,041,916 | +1.09(+1.41%) |
Jul 08, 2015 | 75.56 | 77.74 | 75.21 | 76.91 | 23,009,926 | -1.66(-2.11%) |
Jul 07, 2015 | 78.40 | 78.73 | 75.26 | 78.56 | 34,680,304 | -0.60(-0.76%) |
Jul 06, 2015 | 79.49 | 80.42 | 79.06 | 79.17 | 12,020,852 | -1.82(-2.24%) |
Jul 02, 2015 | 81.03 | 80.98 | 80.98 | 80.98 | 6,851,075 | -0.38(-0.47%) |
Jul 01, 2015 | 81.50 | 81.90 | 80.90 | 81.37 | 6,025,431 | +0.19(+0.23%) |
Jun 30, 2015 | 81.48 | 82.58 | 80.87 | 81.18 | 12,794,192 | +1.18(+1.48%) |
Jun 29, 2015 | 82.18 | 81.78 | 79.73 | 79.99 | 15,400,916 | -2.18(-2.65%) |
Jun 26, 2015 | 83.51 | 83.53 | 81.72 | 82.18 | 12,838,873 | -1.93(-2.30%) |
Jun 25, 2015 | 84.34 | 84.46 | 83.77 | 84.11 | 9,041,409 | +0.07(+0.08%) |
Jun 24, 2015 | 84.03 | 84.67 | 83.72 | 84.04 | 9,560,475 | +0.09(+0.11%) |
Jun 23, 2015 | 84.84 | 85.06 | 83.70 | 83.95 | 11,562,448 | -0.59(-0.70%) |
Jun 22, 2015 | 84.93 | 85.25 | 84.44 | 84.54 | 7,248,611 | -0.06(-0.07%) |
Jun 19, 2015 | 85.36 | 85.45 | 84.04 | 84.60 | 10,455,662 | -1.00(-1.16%) |
Jun 18, 2015 | 85.82 | 86.43 | 85.17 | 85.60 | 11,889,899 | -0.05(-0.06%) |
Jun 17, 2015 | 85.43 | 86.64 | 85.33 | 85.65 | 10,376,638 | +0.70(+0.82%) |
Jun 16, 2015 | 84.86 | 85.55 | 84.47 | 84.95 | 11,121,353 | -0.03(-0.03%) |
Jun 15, 2015 | 85.16 | 86.01 | 84.91 | 84.98 | 10,357,241 | -0.50(-0.59%) |
Jun 12, 2015 | 86.26 | 86.63 | 85.33 | 85.48 | 10,111,260 | -0.57(-0.67%) |
Jun 11, 2015 | 87.85 | 88.29 | 85.97 | 86.05 | 13,894,992 | -1.67(-1.90%) |
Jun 10, 2015 | 86.54 | 87.81 | 86.04 | 87.72 | 12,718,122 | +1.30(+1.51%) |
Jun 09, 2015 | 86.87 | 87.01 | 84.98 | 86.42 | 16,294,734 | -0.70(-0.80%) |
Jun 08, 2015 | 89.45 | 90.39 | 87.07 | 87.12 | 15,901,500 | -2.39(-2.67%) |
Jun 05, 2015 | 89.26 | 90.39 | 89.26 | 89.51 | 11,506,510 | +0.12(+0.13%) |
Jun 04, 2015 | 89.51 | 90.20 | 89.07 | 89.39 | 8,803,775 | -0.20(-0.22%) |
Jun 03, 2015 | 89.31 | 89.83 | 88.71 | 89.59 | 9,551,952 | +0.28(+0.31%) |
Jun 02, 2015 | 89.35 | 90.33 | 88.99 | 89.31 | 9,996,498 | -0.27(-0.30%) |