Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 79.21 | 79.59 | 78.67 | 79.21 | 3,974,885 | -0.38(-0.47%) |
Aug 28, 2015 | 79.21 | 79.80 | 79.08 | 79.59 | 3,063,592 | +0.13(+0.16%) |
Aug 27, 2015 | 78.09 | 79.55 | 77.94 | 79.46 | 6,971,949 | +2.14(+2.76%) |
Aug 26, 2015 | 76.93 | 77.46 | 75.19 | 77.32 | 6,160,359 | +2.53(+3.38%) |
Aug 25, 2015 | 76.79 | 76.79 | 74.75 | 74.79 | 5,723,680 | -1.24(-1.64%) |
Aug 24, 2015 | 78.62 | 78.62 | 73.42 | 76.04 | 6,346,354 | -3.37(-4.25%) |
Aug 21, 2015 | 80.88 | 81.30 | 79.40 | 79.41 | 4,856,396 | -2.28(-2.80%) |
Aug 20, 2015 | 82.65 | 82.82 | 81.67 | 81.69 | 1,764,041 | -1.61(-1.94%) |
Aug 19, 2015 | 83.83 | 83.96 | 82.95 | 83.31 | 1,916,321 | -0.91(-1.08%) |
Aug 18, 2015 | 84.28 | 84.44 | 84.07 | 84.22 | 1,535,202 | -0.24(-0.28%) |
Aug 17, 2015 | 83.90 | 84.48 | 83.58 | 84.45 | 1,298,223 | +0.31(+0.37%) |
Aug 14, 2015 | 83.72 | 84.14 | 83.60 | 84.14 | 2,187,248 | +0.39(+0.47%) |
Aug 13, 2015 | 83.91 | 84.04 | 83.56 | 83.75 | 990,087 | -0.20(-0.24%) |
Aug 12, 2015 | 83.30 | 84.05 | 82.62 | 83.95 | 2,907,122 | +0.10(+0.12%) |
Aug 11, 2015 | 83.81 | 83.95 | 83.42 | 83.86 | 1,420,116 | -0.70(-0.83%) |
Aug 10, 2015 | 83.91 | 84.56 | 83.79 | 84.56 | 1,585,909 | +1.21(+1.45%) |
Aug 07, 2015 | 83.57 | 83.64 | 83.07 | 83.35 | 1,475,140 | -0.28(-0.33%) |
Aug 06, 2015 | 83.99 | 83.99 | 83.25 | 83.63 | 1,419,615 | -0.23(-0.27%) |
Aug 05, 2015 | 84.19 | 84.53 | 83.74 | 83.86 | 2,430,746 | +0.21(+0.25%) |
Aug 04, 2015 | 83.96 | 84.11 | 83.47 | 83.64 | 1,784,512 | -0.22(-0.26%) |
Aug 03, 2015 | 84.17 | 84.30 | 83.51 | 83.86 | 4,614,036 | -0.38(-0.45%) |
Jul 31, 2015 | 84.85 | 84.85 | 84.14 | 84.24 | 2,595,605 | -0.36(-0.43%) |
Jul 30, 2015 | 84.37 | 84.67 | 84.19 | 84.60 | 2,866,950 | -0.01(-0.01%) |
Jul 29, 2015 | 83.80 | 84.66 | 83.74 | 84.61 | 1,435,099 | +0.79(+0.95%) |
Jul 28, 2015 | 83.21 | 83.90 | 82.79 | 83.81 | 1,963,744 | +1.02(+1.23%) |
Jul 27, 2015 | 82.92 | 83.09 | 82.53 | 82.80 | 2,185,141 | -0.43(-0.52%) |
Jul 24, 2015 | 84.12 | 84.13 | 83.11 | 83.23 | 1,559,544 | -0.92(-1.10%) |
Jul 23, 2015 | 84.71 | 84.72 | 84.00 | 84.16 | 1,829,198 | -0.40(-0.47%) |
Jul 22, 2015 | 84.44 | 84.72 | 84.42 | 84.56 | 1,648,827 | -0.04(-0.05%) |
Jul 21, 2015 | 84.83 | 85.03 | 84.40 | 84.60 | 2,234,807 | -0.34(-0.40%) |
Jul 20, 2015 | 85.26 | 85.26 | 84.87 | 84.94 | 955,274 | -0.24(-0.28%) |
Jul 17, 2015 | 85.40 | 85.40 | 85.00 | 85.17 | 881,190 | -0.36(-0.42%) |
Jul 16, 2015 | 85.45 | 85.59 | 85.35 | 85.53 | 2,247,942 | +0.51(+0.60%) |
Jul 15, 2015 | 85.25 | 85.30 | 84.81 | 85.03 | 812,273 | -0.12(-0.14%) |
Jul 14, 2015 | 84.76 | 85.27 | 84.60 | 85.15 | 1,120,467 | +0.36(+0.42%) |
Jul 13, 2015 | 84.57 | 84.85 | 84.53 | 84.79 | 1,093,745 | +0.79(+0.95%) |
Jul 10, 2015 | 84.04 | 84.31 | 83.71 | 83.99 | 1,259,007 | +0.78(+0.93%) |
Jul 09, 2015 | 83.85 | 84.17 | 83.18 | 83.22 | 1,880,807 | +0.20(+0.24%) |
Jul 08, 2015 | 83.67 | 83.94 | 82.86 | 83.02 | 2,328,502 | -1.40(-1.66%) |
Jul 07, 2015 | 83.99 | 84.51 | 82.82 | 84.42 | 3,675,822 | +0.57(+0.68%) |
Jul 06, 2015 | 83.52 | 84.23 | 83.42 | 83.85 | 1,636,970 | -0.43(-0.51%) |
Jul 02, 2015 | 84.54 | 84.27 | 84.27 | 84.27 | 1,313,980 | -0.09(-0.10%) |
Jul 01, 2015 | 84.45 | 84.62 | 83.99 | 84.36 | 2,085,955 | +0.51(+0.61%) |
Jun 30, 2015 | 84.38 | 84.40 | 83.57 | 83.85 | 2,733,074 | +0.11(+0.14%) |
Jun 29, 2015 | 84.70 | 84.96 | 83.69 | 83.73 | 2,761,970 | -1.63(-1.90%) |
Jun 26, 2015 | 85.52 | 85.55 | 85.12 | 85.36 | 1,438,282 | +0.07(+0.08%) |
Jun 25, 2015 | 85.91 | 85.91 | 85.29 | 85.29 | 743,909 | -0.33(-0.39%) |
Jun 24, 2015 | 86.16 | 86.25 | 85.61 | 85.63 | 917,552 | -0.65(-0.75%) |
Jun 23, 2015 | 86.34 | 86.43 | 86.10 | 86.28 | 1,760,125 | +0.07(+0.08%) |
Jun 22, 2015 | 86.29 | 86.49 | 86.13 | 86.21 | 1,555,943 | +0.53(+0.62%) |
Jun 19, 2015 | 86.24 | 86.24 | 85.69 | 85.69 | 974,810 | -0.58(-0.67%) |
Jun 18, 2015 | 85.73 | 86.51 | 85.73 | 86.26 | 3,341,496 | +0.73(+0.86%) |
Jun 17, 2015 | 85.55 | 85.80 | 85.12 | 85.53 | 1,135,672 | +0.11(+0.13%) |
Jun 16, 2015 | 84.98 | 85.45 | 84.77 | 85.42 | 921,088 | +0.46(+0.54%) |
Jun 15, 2015 | 84.82 | 85.12 | 84.46 | 84.96 | 2,734,873 | -0.36(-0.42%) |
Jun 12, 2015 | 85.58 | 85.63 | 85.17 | 85.32 | 1,199,050 | -0.63(-0.74%) |
Jun 11, 2015 | 85.88 | 86.06 | 85.73 | 85.95 | 1,131,619 | +0.33(+0.38%) |
Jun 10, 2015 | 85.08 | 85.86 | 85.00 | 85.63 | 1,180,597 | +0.98(+1.16%) |
Jun 09, 2015 | 84.58 | 84.90 | 84.40 | 84.64 | 929,935 | +0.05(+0.06%) |
Jun 08, 2015 | 85.01 | 85.08 | 84.57 | 84.60 | 1,109,795 | -0.46(-0.54%) |
Jun 05, 2015 | 85.07 | 85.38 | 84.77 | 85.06 | 1,813,238 | -0.01(-0.01%) |
Jun 04, 2015 | 85.51 | 85.68 | 84.93 | 85.07 | 1,082,353 | -0.67(-0.79%) |
Jun 03, 2015 | 85.82 | 86.09 | 85.57 | 85.74 | 1,987,768 | +0.16(+0.19%) |
Jun 02, 2015 | 85.44 | 85.83 | 85.18 | 85.58 | 1,086,064 | -0.09(-0.10%) |