Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 68.42 | 68.55 | 66.54 | 66.61 | 1,220,567 | -1.96(-2.86%) |
Aug 28, 2015 | 67.91 | 68.74 | 67.75 | 68.57 | 927,683 | +0.16(+0.24%) |
Aug 27, 2015 | 68.22 | 69.05 | 67.30 | 68.41 | 1,367,115 | +0.84(+1.24%) |
Aug 26, 2015 | 66.74 | 67.71 | 65.90 | 67.57 | 1,674,099 | +2.01(+3.06%) |
Aug 25, 2015 | 69.09 | 69.14 | 65.54 | 65.57 | 1,718,905 | -2.16(-3.19%) |
Aug 24, 2015 | 69.18 | 70.99 | 67.34 | 67.73 | 2,186,053 | -4.07(-5.67%) |
Aug 21, 2015 | 73.08 | 73.28 | 71.77 | 71.80 | 1,010,030 | -1.54(-2.11%) |
Aug 20, 2015 | 73.89 | 74.15 | 73.26 | 73.35 | 1,339,142 | -1.34(-1.79%) |
Aug 19, 2015 | 74.68 | 75.06 | 74.07 | 74.69 | 630,011 | -0.41(-0.54%) |
Aug 18, 2015 | 75.12 | 75.22 | 74.69 | 75.09 | 633,803 | -0.18(-0.24%) |
Aug 17, 2015 | 74.71 | 75.33 | 74.13 | 75.27 | 808,437 | +0.66(+0.89%) |
Aug 14, 2015 | 74.24 | 74.87 | 73.63 | 74.61 | 1,039,255 | +0.16(+0.22%) |
Aug 13, 2015 | 73.41 | 74.52 | 72.77 | 74.45 | 1,060,176 | +0.62(+0.84%) |
Aug 12, 2015 | 73.08 | 73.93 | 72.99 | 73.83 | 690,950 | +0.15(+0.21%) |
Aug 11, 2015 | 72.77 | 74.11 | 72.77 | 73.68 | 791,016 | +0.51(+0.69%) |
Aug 10, 2015 | 73.53 | 73.64 | 72.86 | 73.17 | 886,853 | +0.05(+0.07%) |
Aug 07, 2015 | 73.04 | 73.73 | 72.52 | 73.12 | 745,461 | -0.12(-0.17%) |
Aug 06, 2015 | 72.99 | 73.38 | 72.07 | 73.24 | 734,819 | -0.03(-0.04%) |
Aug 05, 2015 | 74.05 | 74.17 | 72.85 | 73.26 | 830,285 | -0.56(-0.76%) |
Aug 04, 2015 | 74.24 | 74.85 | 72.77 | 73.82 | 795,216 | -0.60(-0.81%) |
Aug 03, 2015 | 74.09 | 74.57 | 73.80 | 74.43 | 692,841 | +0.33(+0.45%) |
Jul 31, 2015 | 73.71 | 74.64 | 73.03 | 74.09 | 1,273,957 | +0.60(+0.81%) |
Jul 30, 2015 | 73.52 | 73.97 | 73.24 | 73.50 | 905,659 | -0.26(-0.35%) |
Jul 29, 2015 | 73.08 | 73.82 | 72.58 | 73.75 | 1,085,597 | +0.60(+0.83%) |
Jul 28, 2015 | 72.97 | 73.43 | 72.66 | 73.15 | 737,831 | +0.24(+0.34%) |
Jul 27, 2015 | 73.06 | 73.42 | 72.67 | 72.90 | 1,114,848 | +0.06(+0.08%) |
Jul 24, 2015 | 72.55 | 73.34 | 72.16 | 72.85 | 970,842 | +0.30(+0.41%) |
Jul 23, 2015 | 73.76 | 74.13 | 72.02 | 72.55 | 1,232,232 | -1.34(-1.81%) |
Jul 22, 2015 | 73.66 | 74.27 | 73.40 | 73.89 | 632,295 | +0.15(+0.21%) |
Jul 21, 2015 | 73.71 | 74.14 | 73.33 | 73.73 | 853,355 | -0.06(-0.08%) |
Jul 20, 2015 | 73.55 | 74.00 | 73.21 | 73.79 | 700,470 | +0.10(+0.13%) |
Jul 17, 2015 | 73.96 | 74.22 | 73.46 | 73.69 | 585,999 | -0.45(-0.61%) |
Jul 16, 2015 | 74.06 | 74.34 | 73.83 | 74.15 | 983,642 | +0.53(+0.72%) |
Jul 15, 2015 | 73.31 | 73.74 | 73.01 | 73.62 | 586,705 | +0.00(+0.00%) |
Jul 14, 2015 | 73.50 | 73.98 | 72.47 | 73.62 | 1,038,802 | +0.09(+0.12%) |
Jul 13, 2015 | 73.35 | 74.67 | 72.95 | 73.53 | 1,134,596 | -0.43(-0.58%) |
Jul 10, 2015 | 73.78 | 74.38 | 73.51 | 73.96 | 570,051 | +0.64(+0.88%) |
Jul 09, 2015 | 73.84 | 74.03 | 73.06 | 73.31 | 906,055 | -0.11(-0.15%) |
Jul 08, 2015 | 73.59 | 74.18 | 73.31 | 73.42 | 940,404 | -0.55(-0.75%) |
Jul 07, 2015 | 73.36 | 74.32 | 72.38 | 73.98 | 935,199 | +0.90(+1.23%) |
Jul 06, 2015 | 72.29 | 73.26 | 71.46 | 73.08 | 999,533 | +0.53(+0.73%) |
Jul 02, 2015 | 72.48 | 72.55 | 72.55 | 72.55 | 1,315,133 | +0.50(+0.70%) |
Jul 01, 2015 | 71.19 | 72.05 | 70.52 | 72.05 | 1,587,273 | +1.33(+1.88%) |
Jun 30, 2015 | 71.25 | 71.60 | 70.43 | 70.72 | 1,220,402 | -0.09(-0.13%) |
Jun 29, 2015 | 72.30 | 72.45 | 70.76 | 70.81 | 1,090,261 | -1.09(-1.51%) |
Jun 26, 2015 | 71.81 | 72.50 | 71.55 | 71.89 | 1,780,093 | +0.12(+0.16%) |
Jun 25, 2015 | 72.37 | 72.68 | 71.77 | 71.78 | 1,160,832 | -0.88(-1.21%) |
Jun 24, 2015 | 72.97 | 73.34 | 72.61 | 72.65 | 858,956 | -0.20(-0.28%) |
Jun 23, 2015 | 73.13 | 74.03 | 72.73 | 72.86 | 1,247,957 | -0.35(-0.47%) |
Jun 22, 2015 | 73.81 | 74.36 | 73.13 | 73.20 | 987,742 | -0.63(-0.86%) |
Jun 19, 2015 | 74.36 | 74.59 | 73.61 | 73.84 | 1,506,796 | -0.75(-1.00%) |
Jun 18, 2015 | 74.25 | 75.31 | 73.69 | 74.59 | 1,501,432 | +0.58(+0.78%) |
Jun 17, 2015 | 73.61 | 74.14 | 73.10 | 74.01 | 1,042,780 | +0.41(+0.56%) |
Jun 16, 2015 | 73.09 | 73.70 | 72.94 | 73.60 | 1,098,466 | +0.55(+0.75%) |
Jun 15, 2015 | 73.31 | 73.60 | 72.26 | 73.05 | 2,204,951 | -0.52(-0.70%) |
Jun 12, 2015 | 74.23 | 74.63 | 73.47 | 73.57 | 924,923 | -0.61(-0.83%) |
Jun 11, 2015 | 74.18 | 74.48 | 73.74 | 74.18 | 897,648 | +0.55(+0.75%) |
Jun 10, 2015 | 73.45 | 74.29 | 72.96 | 73.63 | 1,081,773 | +0.30(+0.41%) |
Jun 09, 2015 | 73.87 | 74.06 | 73.18 | 73.33 | 926,638 | -0.54(-0.73%) |
Jun 08, 2015 | 74.42 | 74.59 | 73.84 | 73.87 | 809,052 | -0.55(-0.74%) |
Jun 05, 2015 | 74.75 | 74.84 | 74.04 | 74.42 | 1,152,750 | -0.87(-1.16%) |
Jun 04, 2015 | 75.79 | 76.12 | 75.15 | 75.29 | 1,175,399 | -0.76(-1.00%) |
Jun 03, 2015 | 76.52 | 77.29 | 75.72 | 76.05 | 1,115,302 | -0.60(-0.78%) |
Jun 02, 2015 | 76.96 | 76.99 | 76.12 | 76.65 | 682,264 | -0.79(-1.02%) |