Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 77.13 | 77.22 | 76.39 | 76.53 | 6,314,399 | -0.99(-1.28%) |
Aug 28, 2015 | 77.36 | 77.85 | 77.14 | 77.52 | 6,960,629 | -0.19(-0.24%) |
Aug 27, 2015 | 76.55 | 77.74 | 76.30 | 77.70 | 12,759,970 | +1.74(+2.29%) |
Aug 26, 2015 | 74.19 | 76.00 | 73.03 | 75.96 | 20,591,838 | +3.15(+4.32%) |
Aug 25, 2015 | 76.22 | 76.23 | 72.67 | 72.82 | 14,365,311 | -1.33(-1.79%) |
Aug 24, 2015 | 73.11 | 76.55 | 69.86 | 74.14 | 18,878,374 | -3.40(-4.39%) |
Aug 21, 2015 | 79.34 | 79.35 | 77.54 | 77.54 | 13,753,214 | -2.10(-2.64%) |
Aug 20, 2015 | 80.42 | 80.63 | 79.63 | 79.64 | 8,352,214 | -1.07(-1.33%) |
Aug 19, 2015 | 80.19 | 81.34 | 79.99 | 80.71 | 7,501,247 | +0.27(+0.34%) |
Aug 18, 2015 | 79.84 | 80.99 | 79.84 | 80.44 | 5,332,574 | +0.08(+0.10%) |
Aug 17, 2015 | 79.04 | 80.56 | 78.97 | 80.36 | 6,517,849 | +1.11(+1.40%) |
Aug 14, 2015 | 79.08 | 79.48 | 78.81 | 79.25 | 3,990,180 | -0.08(-0.10%) |
Aug 13, 2015 | 78.29 | 79.69 | 78.23 | 79.33 | 5,807,441 | +0.87(+1.11%) |
Aug 12, 2015 | 78.45 | 78.58 | 77.62 | 78.46 | 5,269,879 | -0.42(-0.54%) |
Aug 11, 2015 | 78.79 | 79.17 | 78.56 | 78.89 | 4,490,470 | -0.46(-0.58%) |
Aug 10, 2015 | 79.43 | 79.80 | 78.93 | 79.35 | 5,003,462 | +0.38(+0.48%) |
Aug 07, 2015 | 79.27 | 79.37 | 78.60 | 78.97 | 4,338,509 | -0.34(-0.43%) |
Aug 06, 2015 | 79.61 | 79.98 | 79.20 | 79.32 | 8,442,658 | -0.36(-0.45%) |
Aug 05, 2015 | 79.70 | 79.95 | 79.24 | 79.68 | 4,459,895 | +0.53(+0.67%) |
Aug 04, 2015 | 79.41 | 79.45 | 78.85 | 79.15 | 3,559,658 | -0.22(-0.28%) |
Aug 03, 2015 | 79.84 | 79.98 | 79.05 | 79.37 | 5,545,399 | -0.35(-0.44%) |
Jul 31, 2015 | 79.56 | 80.71 | 79.28 | 79.72 | 9,578,417 | +0.55(+0.70%) |
Jul 30, 2015 | 77.91 | 79.31 | 77.91 | 79.17 | 6,729,080 | +0.77(+0.98%) |
Jul 29, 2015 | 77.82 | 78.55 | 77.44 | 78.41 | 7,523,636 | +0.70(+0.90%) |
Jul 28, 2015 | 77.03 | 77.78 | 76.89 | 77.70 | 6,091,260 | +1.03(+1.34%) |
Jul 27, 2015 | 76.64 | 77.24 | 76.40 | 76.67 | 7,288,219 | -0.05(-0.06%) |
Jul 24, 2015 | 77.77 | 77.77 | 76.71 | 76.72 | 6,957,583 | -0.79(-1.02%) |
Jul 23, 2015 | 78.96 | 79.04 | 76.76 | 77.51 | 13,002,238 | -0.39(-0.50%) |
Jul 22, 2015 | 78.01 | 78.44 | 77.78 | 77.90 | 6,754,036 | +0.21(+0.27%) |
Jul 21, 2015 | 77.92 | 78.02 | 77.41 | 77.70 | 5,268,835 | -0.14(-0.17%) |
Jul 20, 2015 | 78.06 | 78.41 | 77.76 | 77.83 | 6,196,540 | -0.01(-0.01%) |
Jul 17, 2015 | 78.00 | 78.41 | 77.44 | 77.84 | 8,053,754 | -0.29(-0.37%) |
Jul 16, 2015 | 79.12 | 79.12 | 77.61 | 78.13 | 9,639,788 | -0.97(-1.22%) |
Jul 15, 2015 | 78.36 | 79.54 | 78.12 | 79.09 | 9,485,151 | +0.23(+0.29%) |
Jul 14, 2015 | 78.33 | 79.08 | 78.21 | 78.86 | 7,197,315 | +0.28(+0.36%) |
Jul 13, 2015 | 78.24 | 78.64 | 78.00 | 78.58 | 5,735,135 | +0.62(+0.80%) |
Jul 10, 2015 | 77.64 | 78.06 | 77.40 | 77.96 | 6,487,342 | +0.93(+1.20%) |
Jul 09, 2015 | 77.15 | 77.66 | 76.99 | 77.03 | 6,867,199 | +0.52(+0.68%) |
Jul 08, 2015 | 76.36 | 77.11 | 76.36 | 76.51 | 6,155,526 | -0.67(-0.87%) |
Jul 07, 2015 | 76.59 | 77.26 | 76.04 | 77.19 | 6,005,331 | +0.82(+1.08%) |
Jul 06, 2015 | 76.55 | 76.87 | 76.04 | 76.36 | 4,825,503 | -0.42(-0.54%) |
Jul 02, 2015 | 76.75 | 76.78 | 76.78 | 76.78 | 4,071,996 | +0.33(+0.43%) |
Jul 01, 2015 | 75.92 | 76.50 | 75.63 | 76.45 | 5,569,175 | +0.55(+0.73%) |
Jun 30, 2015 | 76.59 | 76.88 | 75.48 | 75.90 | 8,337,163 | -0.30(-0.39%) |
Jun 29, 2015 | 77.14 | 77.62 | 76.18 | 76.19 | 10,537,685 | -1.48(-1.90%) |
Jun 26, 2015 | 76.75 | 77.72 | 76.59 | 77.67 | 7,564,934 | +1.20(+1.57%) |
Jun 25, 2015 | 77.20 | 77.36 | 76.47 | 76.47 | 5,385,663 | -0.68(-0.88%) |
Jun 24, 2015 | 77.24 | 77.80 | 77.15 | 77.15 | 4,919,029 | -0.43(-0.56%) |
Jun 23, 2015 | 77.91 | 78.21 | 77.54 | 77.58 | 5,688,767 | +0.25(+0.32%) |
Jun 22, 2015 | 76.89 | 77.46 | 76.75 | 77.34 | 4,876,598 | +0.63(+0.82%) |
Jun 19, 2015 | 76.95 | 77.55 | 76.63 | 76.71 | 10,370,506 | -0.07(-0.09%) |
Jun 18, 2015 | 76.39 | 77.15 | 76.07 | 76.78 | 6,389,384 | +0.76(+1.00%) |
Jun 17, 2015 | 75.48 | 76.26 | 75.48 | 76.02 | 4,936,381 | +0.47(+0.62%) |
Jun 16, 2015 | 75.25 | 75.58 | 75.13 | 75.55 | 3,876,435 | +0.26(+0.35%) |
Jun 15, 2015 | 75.64 | 75.84 | 75.06 | 75.28 | 7,342,290 | -0.61(-0.80%) |
Jun 12, 2015 | 76.18 | 76.28 | 75.84 | 75.89 | 4,637,494 | -0.42(-0.55%) |
Jun 11, 2015 | 76.24 | 76.91 | 76.24 | 76.31 | 5,265,659 | +0.23(+0.30%) |
Jun 10, 2015 | 75.86 | 76.35 | 75.69 | 76.08 | 6,048,155 | +0.46(+0.60%) |
Jun 09, 2015 | 76.26 | 76.29 | 75.44 | 75.63 | 9,733,611 | -0.47(-0.62%) |
Jun 08, 2015 | 76.64 | 76.67 | 76.04 | 76.10 | 5,754,515 | -0.18(-0.23%) |
Jun 05, 2015 | 76.59 | 76.71 | 76.22 | 76.27 | 4,959,330 | -0.61(-0.80%) |
Jun 04, 2015 | 76.88 | 77.42 | 76.65 | 76.89 | 5,890,670 | -0.17(-0.22%) |
Jun 03, 2015 | 76.95 | 77.50 | 76.62 | 77.06 | 5,217,863 | +0.18(+0.24%) |
Jun 02, 2015 | 76.88 | 77.42 | 76.49 | 76.87 | 5,549,227 | +0.06(+0.07%) |