Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 73.61 | 73.73 | 73.19 | 73.45 | 1,108,695 | -0.56(-0.75%) |
Aug 28, 2015 | 73.92 | 74.23 | 73.44 | 74.01 | 1,439,240 | -0.03(-0.04%) |
Aug 27, 2015 | 72.99 | 74.36 | 72.88 | 74.04 | 1,814,574 | +1.68(+2.32%) |
Aug 26, 2015 | 70.86 | 72.50 | 70.50 | 72.36 | 1,780,156 | +2.51(+3.59%) |
Aug 25, 2015 | 71.96 | 72.35 | 69.80 | 69.85 | 1,776,508 | -1.10(-1.55%) |
Aug 24, 2015 | 70.71 | 72.64 | 67.61 | 70.94 | 2,758,038 | -2.50(-3.41%) |
Aug 21, 2015 | 74.36 | 74.63 | 73.34 | 73.45 | 2,284,222 | -1.22(-1.63%) |
Aug 20, 2015 | 74.37 | 75.44 | 74.35 | 74.67 | 1,510,034 | -0.40(-0.53%) |
Aug 19, 2015 | 75.50 | 76.00 | 74.68 | 75.07 | 1,809,217 | -1.11(-1.46%) |
Aug 18, 2015 | 75.25 | 76.39 | 75.00 | 76.18 | 2,521,660 | +0.92(+1.22%) |
Aug 17, 2015 | 74.26 | 75.42 | 74.02 | 75.25 | 1,526,128 | +0.78(+1.05%) |
Aug 14, 2015 | 73.81 | 74.55 | 73.59 | 74.47 | 1,025,004 | +0.71(+0.96%) |
Aug 13, 2015 | 74.90 | 75.02 | 73.75 | 73.76 | 1,168,619 | -1.45(-1.93%) |
Aug 12, 2015 | 74.22 | 75.24 | 73.61 | 75.21 | 1,220,712 | +0.67(+0.90%) |
Aug 11, 2015 | 74.54 | 74.77 | 74.02 | 74.55 | 998,815 | -0.30(-0.40%) |
Aug 10, 2015 | 73.50 | 75.37 | 73.50 | 74.85 | 1,835,360 | +1.70(+2.32%) |
Aug 07, 2015 | 74.06 | 74.43 | 71.77 | 73.15 | 2,449,631 | -2.01(-2.68%) |
Aug 06, 2015 | 75.66 | 75.97 | 74.58 | 75.16 | 2,486,474 | -0.38(-0.50%) |
Aug 05, 2015 | 74.68 | 75.83 | 74.27 | 75.54 | 1,778,474 | -0.11(-0.15%) |
Aug 04, 2015 | 75.34 | 75.74 | 75.14 | 75.65 | 1,091,316 | +0.23(+0.30%) |
Aug 03, 2015 | 75.72 | 75.73 | 74.87 | 75.43 | 1,054,491 | -0.30(-0.40%) |
Jul 31, 2015 | 75.93 | 76.09 | 75.64 | 75.73 | 1,493,610 | +0.02(+0.03%) |
Jul 30, 2015 | 75.35 | 75.83 | 75.11 | 75.70 | 876,304 | +0.29(+0.39%) |
Jul 29, 2015 | 75.08 | 75.52 | 74.77 | 75.41 | 753,219 | +0.39(+0.52%) |
Jul 28, 2015 | 74.22 | 75.03 | 73.97 | 75.02 | 941,452 | +1.10(+1.49%) |
Jul 27, 2015 | 73.33 | 74.24 | 72.96 | 73.92 | 884,860 | +0.38(+0.52%) |
Jul 24, 2015 | 73.62 | 73.76 | 73.17 | 73.53 | 659,912 | -0.37(-0.50%) |
Jul 23, 2015 | 74.16 | 74.44 | 73.77 | 73.90 | 525,843 | -0.36(-0.48%) |
Jul 22, 2015 | 73.97 | 74.46 | 73.80 | 74.26 | 706,438 | +0.30(+0.41%) |
Jul 21, 2015 | 74.50 | 74.50 | 73.67 | 73.96 | 961,431 | -0.50(-0.67%) |
Jul 20, 2015 | 74.60 | 74.68 | 74.26 | 74.46 | 699,360 | -0.15(-0.20%) |
Jul 17, 2015 | 74.77 | 74.80 | 74.15 | 74.60 | 759,343 | -0.66(-0.88%) |
Jul 16, 2015 | 75.27 | 75.43 | 74.99 | 75.26 | 786,914 | +0.52(+0.70%) |
Jul 15, 2015 | 75.34 | 75.37 | 74.61 | 74.74 | 998,097 | -0.61(-0.81%) |
Jul 14, 2015 | 75.17 | 75.74 | 75.13 | 75.35 | 940,821 | +0.24(+0.33%) |
Jul 13, 2015 | 75.00 | 75.38 | 74.79 | 75.11 | 906,349 | +0.21(+0.28%) |
Jul 10, 2015 | 75.12 | 75.32 | 74.28 | 74.90 | 1,428,892 | +0.86(+1.17%) |
Jul 09, 2015 | 74.35 | 74.54 | 73.88 | 74.03 | 1,417,510 | +0.36(+0.49%) |
Jul 08, 2015 | 74.10 | 74.33 | 73.40 | 73.67 | 1,170,546 | -0.75(-1.01%) |
Jul 07, 2015 | 72.73 | 74.53 | 72.52 | 74.42 | 1,953,476 | +1.93(+2.67%) |
Jul 06, 2015 | 73.12 | 73.31 | 71.95 | 72.49 | 1,249,832 | -0.91(-1.24%) |
Jul 02, 2015 | 73.22 | 73.40 | 73.40 | 73.40 | 1,537,593 | +0.39(+0.54%) |
Jul 01, 2015 | 72.73 | 73.01 | 72.16 | 73.01 | 1,452,988 | +0.60(+0.82%) |
Jun 30, 2015 | 72.10 | 73.09 | 71.81 | 72.42 | 1,721,181 | +0.75(+1.05%) |
Jun 29, 2015 | 71.59 | 72.36 | 71.58 | 71.67 | 1,463,658 | -0.52(-0.72%) |
Jun 26, 2015 | 71.98 | 72.45 | 71.84 | 72.19 | 1,211,338 | +0.56(+0.79%) |
Jun 25, 2015 | 72.09 | 72.13 | 71.57 | 71.63 | 1,712,093 | -0.31(-0.43%) |
Jun 24, 2015 | 72.64 | 72.65 | 71.89 | 71.94 | 1,516,473 | -0.72(-0.99%) |
Jun 23, 2015 | 72.84 | 72.95 | 72.64 | 72.65 | 1,393,641 | -0.10(-0.13%) |
Jun 22, 2015 | 73.00 | 73.04 | 72.38 | 72.75 | 2,662,152 | +0.16(+0.22%) |
Jun 19, 2015 | 73.67 | 74.50 | 72.32 | 72.59 | 6,952,659 | -2.63(-3.49%) |
Jun 18, 2015 | 75.54 | 75.83 | 75.16 | 75.21 | 1,391,988 | -0.17(-0.23%) |
Jun 17, 2015 | 75.03 | 75.74 | 74.84 | 75.38 | 1,003,114 | +0.30(+0.40%) |
Jun 16, 2015 | 74.04 | 75.53 | 74.02 | 75.08 | 1,320,274 | +1.01(+1.36%) |
Jun 15, 2015 | 73.93 | 74.57 | 73.59 | 74.07 | 874,476 | -0.15(-0.20%) |
Jun 12, 2015 | 73.88 | 74.61 | 73.60 | 74.22 | 1,743,837 | +0.23(+0.31%) |
Jun 11, 2015 | 74.28 | 74.49 | 73.85 | 73.99 | 1,097,789 | -0.29(-0.38%) |
Jun 10, 2015 | 74.46 | 74.92 | 74.24 | 74.28 | 1,143,011 | +0.03(+0.04%) |
Jun 09, 2015 | 74.54 | 74.65 | 74.19 | 74.24 | 1,051,492 | -0.41(-0.55%) |
Jun 08, 2015 | 74.19 | 74.94 | 73.95 | 74.65 | 1,183,562 | +0.57(+0.77%) |
Jun 05, 2015 | 74.34 | 74.46 | 74.02 | 74.08 | 1,682,127 | -0.33(-0.44%) |
Jun 04, 2015 | 74.41 | 75.04 | 74.35 | 74.41 | 1,320,387 | -0.35(-0.47%) |
Jun 03, 2015 | 75.24 | 75.44 | 74.50 | 74.76 | 1,860,558 | -0.68(-0.90%) |
Jun 02, 2015 | 75.40 | 75.60 | 75.09 | 75.43 | 699,641 | -0.16(-0.22%) |