Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 79.21 | 79.59 | 78.66 | 79.21 | 3,974,994 | -0.38(-0.47%) |
Aug 28, 2015 | 79.21 | 79.79 | 79.07 | 79.59 | 3,063,676 | +0.13(+0.16%) |
Aug 27, 2015 | 78.09 | 79.55 | 77.94 | 79.46 | 6,972,140 | +2.14(+2.76%) |
Aug 26, 2015 | 76.93 | 77.46 | 75.18 | 77.32 | 6,160,527 | +2.53(+3.38%) |
Aug 25, 2015 | 76.79 | 76.79 | 74.75 | 74.79 | 5,723,836 | -1.24(-1.64%) |
Aug 24, 2015 | 78.61 | 78.61 | 73.42 | 76.04 | 6,346,527 | -3.37(-4.25%) |
Aug 21, 2015 | 80.88 | 81.30 | 79.40 | 79.41 | 4,856,528 | -2.28(-2.80%) |
Aug 20, 2015 | 82.65 | 82.82 | 81.67 | 81.69 | 1,764,090 | -1.61(-1.94%) |
Aug 19, 2015 | 83.83 | 83.96 | 82.95 | 83.30 | 1,916,373 | -0.91(-1.08%) |
Aug 18, 2015 | 84.28 | 84.44 | 84.07 | 84.21 | 1,535,243 | -0.24(-0.28%) |
Aug 17, 2015 | 83.89 | 84.48 | 83.57 | 84.45 | 1,298,259 | +0.31(+0.37%) |
Aug 14, 2015 | 83.71 | 84.14 | 83.60 | 84.14 | 2,187,308 | +0.39(+0.47%) |
Aug 13, 2015 | 83.91 | 84.03 | 83.56 | 83.75 | 990,114 | -0.20(-0.24%) |
Aug 12, 2015 | 83.30 | 84.05 | 82.62 | 83.95 | 2,907,202 | +0.10(+0.12%) |
Aug 11, 2015 | 83.81 | 83.95 | 83.42 | 83.85 | 1,420,155 | -0.70(-0.83%) |
Aug 10, 2015 | 83.91 | 84.56 | 83.79 | 84.56 | 1,585,952 | +1.21(+1.45%) |
Aug 07, 2015 | 83.57 | 83.64 | 83.06 | 83.35 | 1,475,181 | -0.28(-0.33%) |
Aug 06, 2015 | 83.98 | 83.98 | 83.25 | 83.62 | 1,419,654 | -0.23(-0.27%) |
Aug 05, 2015 | 84.19 | 84.53 | 83.74 | 83.85 | 2,430,812 | +0.21(+0.25%) |
Aug 04, 2015 | 83.96 | 84.11 | 83.47 | 83.64 | 1,784,561 | -0.22(-0.26%) |
Aug 03, 2015 | 84.17 | 84.30 | 83.51 | 83.86 | 4,614,162 | -0.38(-0.45%) |
Jul 31, 2015 | 84.85 | 84.85 | 84.14 | 84.24 | 2,595,676 | -0.36(-0.43%) |
Jul 30, 2015 | 84.37 | 84.66 | 84.19 | 84.60 | 2,867,029 | -0.01(-0.01%) |
Jul 29, 2015 | 83.80 | 84.66 | 83.74 | 84.61 | 1,435,138 | +0.79(+0.95%) |
Jul 28, 2015 | 83.21 | 83.89 | 82.79 | 83.81 | 1,963,798 | +1.01(+1.23%) |
Jul 27, 2015 | 82.92 | 83.09 | 82.53 | 82.80 | 2,185,200 | -0.43(-0.52%) |
Jul 24, 2015 | 84.12 | 84.13 | 83.11 | 83.23 | 1,559,586 | -0.92(-1.10%) |
Jul 23, 2015 | 84.70 | 84.71 | 84.00 | 84.16 | 1,829,248 | -0.40(-0.47%) |
Jul 22, 2015 | 84.44 | 84.72 | 84.42 | 84.56 | 1,648,872 | -0.04(-0.05%) |
Jul 21, 2015 | 84.83 | 85.03 | 84.40 | 84.60 | 2,234,868 | -0.34(-0.40%) |
Jul 20, 2015 | 85.25 | 85.25 | 84.87 | 84.93 | 955,300 | -0.24(-0.28%) |
Jul 17, 2015 | 85.40 | 85.40 | 85.00 | 85.17 | 881,214 | -0.36(-0.42%) |
Jul 16, 2015 | 85.45 | 85.59 | 85.35 | 85.53 | 2,248,003 | +0.51(+0.60%) |
Jul 15, 2015 | 85.24 | 85.30 | 84.81 | 85.02 | 812,295 | -0.12(-0.14%) |
Jul 14, 2015 | 84.75 | 85.27 | 84.60 | 85.15 | 1,120,498 | +0.36(+0.42%) |
Jul 13, 2015 | 84.57 | 84.84 | 84.52 | 84.79 | 1,093,775 | +0.79(+0.95%) |
Jul 10, 2015 | 84.04 | 84.30 | 83.71 | 83.99 | 1,259,041 | +0.78(+0.93%) |
Jul 09, 2015 | 83.84 | 84.16 | 83.18 | 83.21 | 1,880,858 | +0.20(+0.24%) |
Jul 08, 2015 | 83.66 | 83.94 | 82.86 | 83.02 | 2,328,566 | -1.40(-1.66%) |
Jul 07, 2015 | 83.98 | 84.51 | 82.81 | 84.42 | 3,675,922 | +0.57(+0.68%) |
Jul 06, 2015 | 83.52 | 84.23 | 83.42 | 83.84 | 1,637,015 | -0.43(-0.51%) |
Jul 02, 2015 | 84.54 | 84.27 | 84.27 | 84.27 | 1,314,016 | -0.09(-0.10%) |
Jul 01, 2015 | 84.45 | 84.62 | 83.99 | 84.36 | 2,086,012 | +0.51(+0.61%) |
Jun 30, 2015 | 84.38 | 84.40 | 83.57 | 83.85 | 2,733,149 | +0.11(+0.14%) |
Jun 29, 2015 | 84.70 | 84.96 | 83.68 | 83.73 | 2,762,046 | -1.63(-1.90%) |
Jun 26, 2015 | 85.52 | 85.54 | 85.12 | 85.36 | 1,438,321 | +0.06(+0.08%) |
Jun 25, 2015 | 85.91 | 85.91 | 85.28 | 85.29 | 743,929 | -0.33(-0.39%) |
Jun 24, 2015 | 86.16 | 86.25 | 85.61 | 85.63 | 917,577 | -0.65(-0.75%) |
Jun 23, 2015 | 86.34 | 86.43 | 86.10 | 86.28 | 1,760,173 | +0.06(+0.08%) |
Jun 22, 2015 | 86.29 | 86.49 | 86.13 | 86.21 | 1,555,986 | +0.53(+0.62%) |
Jun 19, 2015 | 86.24 | 86.24 | 85.68 | 85.68 | 974,836 | -0.58(-0.67%) |
Jun 18, 2015 | 85.72 | 86.50 | 85.72 | 86.26 | 3,341,587 | +0.73(+0.86%) |
Jun 17, 2015 | 85.55 | 85.80 | 85.11 | 85.53 | 1,135,703 | +0.11(+0.13%) |
Jun 16, 2015 | 84.98 | 85.45 | 84.77 | 85.41 | 921,113 | +0.46(+0.54%) |
Jun 15, 2015 | 84.81 | 85.11 | 84.46 | 84.96 | 2,734,947 | -0.36(-0.42%) |
Jun 12, 2015 | 85.58 | 85.63 | 85.17 | 85.32 | 1,199,083 | -0.63(-0.74%) |
Jun 11, 2015 | 85.88 | 86.06 | 85.72 | 85.95 | 1,131,650 | +0.33(+0.38%) |
Jun 10, 2015 | 85.07 | 85.85 | 85.00 | 85.63 | 1,180,629 | +0.98(+1.16%) |
Jun 09, 2015 | 84.58 | 84.89 | 84.40 | 84.64 | 929,961 | +0.05(+0.06%) |
Jun 08, 2015 | 85.01 | 85.07 | 84.57 | 84.59 | 1,109,825 | -0.46(-0.54%) |
Jun 05, 2015 | 85.06 | 85.37 | 84.76 | 85.06 | 1,813,288 | -0.01(-0.01%) |
Jun 04, 2015 | 85.51 | 85.68 | 84.93 | 85.06 | 1,082,382 | -0.67(-0.79%) |
Jun 03, 2015 | 85.82 | 86.09 | 85.57 | 85.74 | 1,987,823 | +0.16(+0.19%) |
Jun 02, 2015 | 85.44 | 85.83 | 85.18 | 85.58 | 1,086,094 | -0.09(-0.10%) |