Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 72.97 | 73.29 | 69.52 | 72.93 | 106,147 | -0.51(-0.70%) |
Aug 28, 2015 | 73.35 | 74.04 | 72.88 | 73.45 | 70,309 | -0.19(-0.26%) |
Aug 27, 2015 | 73.97 | 74.59 | 72.90 | 73.64 | 131,778 | +0.21(+0.29%) |
Aug 26, 2015 | 72.70 | 73.82 | 70.87 | 73.43 | 124,123 | +0.51(+0.71%) |
Aug 25, 2015 | 75.81 | 75.81 | 72.25 | 72.91 | 139,855 | -1.53(-2.05%) |
Aug 24, 2015 | 74.21 | 77.15 | 72.37 | 74.44 | 119,551 | -3.77(-4.82%) |
Aug 21, 2015 | 77.03 | 78.77 | 77.03 | 78.21 | 84,410 | +0.04(+0.05%) |
Aug 20, 2015 | 79.28 | 79.28 | 78.01 | 78.17 | 67,324 | -1.34(-1.69%) |
Aug 19, 2015 | 79.60 | 80.49 | 77.97 | 79.51 | 117,399 | -0.74(-0.93%) |
Aug 18, 2015 | 81.23 | 81.75 | 79.72 | 80.26 | 61,745 | -0.73(-0.90%) |
Aug 17, 2015 | 81.02 | 81.61 | 80.78 | 80.98 | 150,421 | -0.09(-0.11%) |
Aug 14, 2015 | 81.26 | 81.56 | 80.76 | 81.07 | 175,871 | -0.47(-0.57%) |
Aug 13, 2015 | 82.01 | 82.34 | 81.06 | 81.54 | 59,923 | -0.26(-0.31%) |
Aug 12, 2015 | 82.88 | 83.64 | 81.45 | 81.80 | 143,909 | -1.28(-1.54%) |
Aug 11, 2015 | 83.59 | 83.72 | 82.26 | 83.08 | 62,298 | -1.25(-1.48%) |
Aug 10, 2015 | 83.83 | 84.81 | 83.17 | 84.33 | 123,764 | +1.13(+1.36%) |
Aug 07, 2015 | 84.92 | 85.00 | 82.76 | 83.20 | 136,693 | -2.42(-2.82%) |
Aug 06, 2015 | 85.58 | 86.68 | 84.44 | 85.61 | 68,579 | +0.63(+0.75%) |
Aug 05, 2015 | 84.10 | 86.08 | 83.85 | 84.98 | 190,901 | +0.97(+1.15%) |
Aug 04, 2015 | 82.92 | 85.44 | 82.92 | 84.01 | 92,710 | +0.24(+0.29%) |
Aug 03, 2015 | 85.12 | 85.94 | 82.95 | 83.78 | 107,453 | -1.42(-1.66%) |
Jul 31, 2015 | 79.39 | 87.98 | 77.95 | 85.19 | 391,379 | +11.52(+15.63%) |
Jul 30, 2015 | 73.42 | 74.34 | 72.77 | 73.68 | 133,979 | +0.22(+0.30%) |
Jul 29, 2015 | 74.63 | 75.00 | 73.13 | 73.46 | 126,955 | -1.45(-1.94%) |
Jul 28, 2015 | 73.72 | 75.35 | 72.72 | 74.91 | 93,480 | +1.41(+1.91%) |
Jul 27, 2015 | 73.99 | 74.13 | 72.83 | 73.50 | 67,075 | -0.79(-1.06%) |
Jul 24, 2015 | 75.07 | 75.16 | 74.00 | 74.29 | 80,000 | -0.87(-1.16%) |
Jul 23, 2015 | 74.76 | 76.19 | 74.76 | 75.16 | 71,691 | +0.46(+0.62%) |
Jul 22, 2015 | 74.71 | 75.54 | 73.69 | 74.71 | 87,560 | -0.02(-0.02%) |
Jul 21, 2015 | 75.22 | 76.40 | 74.48 | 74.72 | 71,168 | -0.49(-0.65%) |
Jul 20, 2015 | 74.47 | 75.95 | 73.70 | 75.21 | 99,935 | +0.19(+0.26%) |
Jul 17, 2015 | 76.21 | 76.22 | 71.80 | 75.02 | 203,179 | -1.06(-1.39%) |
Jul 16, 2015 | 78.45 | 78.80 | 75.65 | 76.07 | 108,561 | -2.10(-2.69%) |
Jul 15, 2015 | 78.22 | 79.42 | 77.76 | 78.18 | 76,593 | -0.35(-0.44%) |
Jul 14, 2015 | 77.60 | 78.65 | 77.60 | 78.53 | 35,459 | +0.73(+0.94%) |
Jul 13, 2015 | 77.09 | 77.97 | 76.75 | 77.80 | 41,432 | +0.91(+1.18%) |
Jul 10, 2015 | 76.31 | 77.28 | 75.99 | 76.89 | 45,245 | +1.53(+2.03%) |
Jul 09, 2015 | 76.70 | 76.90 | 74.36 | 75.36 | 83,568 | -0.62(-0.82%) |
Jul 08, 2015 | 76.76 | 77.30 | 75.57 | 75.98 | 59,176 | -1.48(-1.91%) |
Jul 07, 2015 | 78.15 | 78.15 | 76.07 | 77.47 | 38,453 | -0.74(-0.95%) |
Jul 06, 2015 | 78.16 | 79.17 | 77.37 | 78.21 | 86,982 | -0.26(-0.33%) |
Jul 02, 2015 | 80.86 | 78.46 | 78.46 | 78.46 | 42,814 | -2.11(-2.62%) |
Jul 01, 2015 | 81.82 | 82.53 | 79.92 | 80.58 | 56,669 | -0.76(-0.93%) |
Jun 30, 2015 | 82.61 | 82.61 | 80.80 | 81.34 | 99,491 | -0.51(-0.63%) |
Jun 29, 2015 | 81.93 | 82.94 | 81.37 | 81.85 | 133,059 | -0.59(-0.71%) |
Jun 26, 2015 | 82.31 | 83.03 | 81.50 | 82.44 | 126,543 | +0.42(+0.51%) |
Jun 25, 2015 | 81.59 | 82.72 | 81.04 | 82.02 | 61,020 | +0.83(+1.03%) |
Jun 24, 2015 | 81.39 | 81.71 | 80.58 | 81.18 | 46,748 | -0.35(-0.43%) |
Jun 23, 2015 | 80.84 | 81.67 | 80.73 | 81.53 | 44,779 | +0.13(+0.16%) |
Jun 22, 2015 | 81.00 | 81.65 | 79.48 | 81.40 | 71,362 | +0.69(+0.85%) |
Jun 19, 2015 | 80.39 | 81.55 | 80.13 | 80.72 | 51,343 | +0.16(+0.19%) |
Jun 18, 2015 | 79.94 | 80.91 | 79.91 | 80.56 | 64,731 | +1.11(+1.39%) |
Jun 17, 2015 | 80.01 | 80.35 | 79.19 | 79.45 | 28,640 | -0.07(-0.09%) |
Jun 16, 2015 | 78.67 | 80.11 | 78.15 | 79.53 | 38,106 | +0.38(+0.49%) |
Jun 15, 2015 | 79.21 | 79.42 | 77.70 | 79.14 | 25,121 | -0.40(-0.51%) |
Jun 12, 2015 | 79.11 | 80.11 | 79.11 | 79.54 | 41,350 | -0.03(-0.03%) |
Jun 11, 2015 | 79.38 | 79.65 | 78.75 | 79.57 | 31,606 | +0.06(+0.08%) |
Jun 10, 2015 | 77.77 | 79.72 | 77.77 | 79.51 | 95,322 | +2.22(+2.88%) |
Jun 09, 2015 | 78.11 | 78.11 | 76.43 | 77.28 | 52,610 | -0.08(-0.11%) |
Jun 08, 2015 | 77.59 | 78.14 | 76.86 | 77.37 | 41,716 | -0.71(-0.90%) |
Jun 05, 2015 | 77.35 | 78.68 | 76.11 | 78.07 | 62,497 | +0.38(+0.49%) |
Jun 04, 2015 | 78.46 | 78.77 | 77.31 | 77.69 | 27,434 | -1.44(-1.82%) |
Jun 03, 2015 | 78.55 | 79.62 | 78.55 | 79.12 | 24,058 | +0.59(+0.75%) |
Jun 02, 2015 | 77.79 | 79.30 | 77.59 | 78.54 | 25,317 | -0.02(-0.02%) |