Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 75.16 | 76.80 | 74.66 | 74.71 | 3,580,821 | -1.09(-1.43%) |
Aug 28, 2015 | 75.59 | 76.96 | 74.90 | 75.80 | 4,483,259 | -0.98(-1.28%) |
Aug 27, 2015 | 76.07 | 77.05 | 74.09 | 76.78 | 6,694,577 | +3.10(+4.20%) |
Aug 26, 2015 | 71.44 | 73.80 | 69.76 | 73.69 | 6,309,669 | +4.78(+6.94%) |
Aug 25, 2015 | 73.03 | 74.12 | 68.69 | 68.91 | 7,007,435 | +0.04(+0.06%) |
Aug 24, 2015 | 60.74 | 72.53 | 60.56 | 68.86 | 14,136,451 | +1.23(+1.82%) |
Aug 21, 2015 | 68.57 | 70.14 | 66.90 | 67.63 | 8,502,071 | -2.88(-4.09%) |
Aug 20, 2015 | 73.47 | 74.31 | 70.50 | 70.51 | 6,367,054 | -4.10(-5.49%) |
Aug 19, 2015 | 74.02 | 75.46 | 73.00 | 74.61 | 6,561,857 | +1.31(+1.79%) |
Aug 18, 2015 | 77.67 | 77.75 | 72.84 | 73.30 | 6,797,998 | -4.47(-5.75%) |
Aug 17, 2015 | 75.77 | 77.84 | 75.40 | 77.78 | 3,013,022 | +1.57(+2.05%) |
Aug 14, 2015 | 76.16 | 76.45 | 74.93 | 76.21 | 3,302,732 | -0.46(-0.60%) |
Aug 13, 2015 | 77.08 | 78.29 | 76.48 | 76.67 | 3,116,968 | -0.22(-0.29%) |
Aug 12, 2015 | 74.31 | 77.49 | 73.99 | 76.90 | 4,934,167 | +0.80(+1.05%) |
Aug 11, 2015 | 75.72 | 77.96 | 75.00 | 76.10 | 5,576,138 | -1.76(-2.26%) |
Aug 10, 2015 | 76.90 | 78.22 | 75.77 | 77.86 | 5,332,598 | +2.28(+3.02%) |
Aug 07, 2015 | 72.92 | 75.61 | 72.71 | 75.58 | 6,030,331 | +2.04(+2.77%) |
Aug 06, 2015 | 76.97 | 76.97 | 72.13 | 73.54 | 8,008,674 | -2.55(-3.35%) |
Aug 05, 2015 | 74.10 | 77.47 | 74.10 | 76.09 | 5,603,763 | +0.23(+0.30%) |
Aug 04, 2015 | 77.74 | 77.84 | 72.76 | 75.86 | 14,201,630 | -3.28(-4.14%) |
Aug 03, 2015 | 81.17 | 81.67 | 78.16 | 79.14 | 6,136,372 | -2.46(-3.02%) |
Jul 31, 2015 | 82.59 | 82.92 | 81.18 | 81.60 | 8,320,257 | -0.93(-1.13%) |
Jul 30, 2015 | 81.19 | 82.78 | 79.80 | 82.53 | 5,048,591 | +1.34(+1.65%) |
Jul 29, 2015 | 81.66 | 81.97 | 79.88 | 81.19 | 3,931,849 | -0.42(-0.51%) |
Jul 28, 2015 | 80.88 | 82.33 | 79.50 | 81.61 | 4,257,204 | +1.87(+2.34%) |
Jul 27, 2015 | 81.97 | 82.14 | 78.69 | 79.74 | 7,236,066 | -3.60(-4.32%) |
Jul 24, 2015 | 90.78 | 90.84 | 83.11 | 83.34 | 12,297,028 | -4.61(-5.25%) |
Jul 23, 2015 | 87.42 | 89.56 | 85.72 | 87.96 | 6,905,203 | +2.97(+3.49%) |
Jul 22, 2015 | 83.14 | 85.41 | 81.88 | 84.99 | 7,674,189 | -3.69(-4.16%) |
Jul 21, 2015 | 87.96 | 88.83 | 87.06 | 88.68 | 2,987,423 | +0.71(+0.80%) |
Jul 20, 2015 | 88.87 | 89.91 | 87.84 | 87.97 | 3,673,027 | +0.20(+0.22%) |
Jul 17, 2015 | 87.77 | 88.13 | 86.57 | 87.78 | 2,708,327 | +0.46(+0.53%) |
Jul 16, 2015 | 86.56 | 87.45 | 85.39 | 87.32 | 2,792,030 | +1.25(+1.46%) |
Jul 15, 2015 | 87.22 | 87.32 | 85.54 | 86.06 | 2,268,120 | -0.96(-1.11%) |
Jul 14, 2015 | 86.30 | 87.34 | 85.41 | 87.03 | 2,873,006 | +1.31(+1.53%) |
Jul 13, 2015 | 87.79 | 87.79 | 84.92 | 85.71 | 4,735,978 | +0.25(+0.29%) |
Jul 10, 2015 | 82.78 | 86.19 | 82.32 | 85.47 | 6,526,083 | +4.85(+6.02%) |
Jul 09, 2015 | 83.73 | 84.15 | 79.68 | 80.61 | 7,956,989 | -0.93(-1.14%) |
Jul 08, 2015 | 83.08 | 84.00 | 80.77 | 81.54 | 8,487,226 | -4.17(-4.87%) |
Jul 07, 2015 | 86.44 | 86.51 | 80.36 | 85.71 | 9,879,214 | -1.24(-1.42%) |
Jul 06, 2015 | 87.96 | 88.83 | 86.36 | 86.95 | 3,447,371 | -2.48(-2.78%) |
Jul 02, 2015 | 89.29 | 89.43 | 89.43 | 89.43 | 2,116,899 | +0.80(+0.90%) |
Jul 01, 2015 | 90.41 | 91.04 | 88.37 | 88.63 | 2,808,031 | -0.16(-0.18%) |
Jun 30, 2015 | 88.82 | 89.63 | 87.51 | 88.79 | 4,608,958 | +1.76(+2.02%) |
Jun 29, 2015 | 87.76 | 90.24 | 85.58 | 87.03 | 7,092,306 | -4.15(-4.55%) |
Jun 26, 2015 | 93.40 | 93.53 | 90.52 | 91.18 | 5,006,959 | -2.53(-2.70%) |
Jun 25, 2015 | 93.05 | 94.59 | 92.59 | 93.71 | 2,254,746 | +1.25(+1.36%) |
Jun 24, 2015 | 92.63 | 93.59 | 92.18 | 92.46 | 2,323,200 | -1.60(-1.70%) |
Jun 23, 2015 | 95.12 | 95.19 | 93.00 | 94.06 | 2,206,764 | -0.55(-0.58%) |
Jun 22, 2015 | 94.44 | 95.73 | 93.43 | 94.61 | 2,642,385 | +0.61(+0.65%) |
Jun 19, 2015 | 94.48 | 96.28 | 93.34 | 93.99 | 4,823,624 | +0.19(+0.20%) |
Jun 18, 2015 | 91.32 | 94.00 | 91.32 | 93.81 | 4,227,909 | +2.91(+3.20%) |
Jun 17, 2015 | 90.70 | 91.29 | 90.03 | 90.90 | 2,278,472 | +0.20(+0.23%) |
Jun 16, 2015 | 90.06 | 91.27 | 89.77 | 90.69 | 2,225,415 | +0.19(+0.21%) |
Jun 15, 2015 | 88.74 | 90.65 | 87.72 | 90.51 | 2,890,912 | +0.99(+1.11%) |
Jun 12, 2015 | 89.12 | 90.16 | 88.71 | 89.52 | 1,960,492 | -0.58(-0.64%) |
Jun 11, 2015 | 90.28 | 90.87 | 89.50 | 90.10 | 2,965,116 | +0.08(+0.09%) |
Jun 10, 2015 | 88.23 | 90.39 | 88.09 | 90.02 | 4,165,487 | +2.81(+3.23%) |
Jun 09, 2015 | 86.64 | 87.63 | 83.65 | 87.21 | 7,253,245 | -0.07(-0.08%) |
Jun 08, 2015 | 90.87 | 91.05 | 87.17 | 87.27 | 4,158,093 | -2.92(-3.23%) |
Jun 05, 2015 | 89.57 | 90.49 | 88.42 | 90.19 | 4,138,082 | +0.10(+0.11%) |
Jun 04, 2015 | 89.07 | 91.22 | 88.37 | 90.09 | 4,285,004 | +0.20(+0.22%) |
Jun 03, 2015 | 92.51 | 92.89 | 89.87 | 89.89 | 4,362,594 | -2.33(-2.53%) |
Jun 02, 2015 | 93.44 | 93.46 | 91.82 | 92.22 | 2,740,536 | -1.13(-1.22%) |