Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 76.21 | 77.07 | 75.46 | 75.64 | 1,223,371 | -0.65(-0.85%) |
Aug 28, 2015 | 76.46 | 76.80 | 75.87 | 76.29 | 1,188,067 | -0.36(-0.47%) |
Aug 27, 2015 | 76.56 | 77.13 | 75.55 | 76.65 | 1,266,949 | +0.53(+0.70%) |
Aug 26, 2015 | 75.18 | 76.30 | 74.11 | 76.12 | 1,581,494 | +1.79(+2.41%) |
Aug 25, 2015 | 75.27 | 76.01 | 74.17 | 74.33 | 2,151,140 | +0.25(+0.34%) |
Aug 24, 2015 | 76.00 | 76.57 | 71.65 | 74.08 | 1,989,717 | -1.91(-2.51%) |
Aug 21, 2015 | 78.04 | 78.13 | 75.89 | 75.99 | 1,301,700 | -2.54(-3.23%) |
Aug 20, 2015 | 79.51 | 79.70 | 78.52 | 78.53 | 1,522,617 | -1.55(-1.94%) |
Aug 19, 2015 | 79.94 | 80.34 | 79.35 | 80.08 | 1,161,425 | +0.08(+0.10%) |
Aug 18, 2015 | 80.25 | 80.63 | 79.95 | 80.00 | 722,723 | -0.28(-0.35%) |
Aug 17, 2015 | 79.95 | 80.30 | 79.61 | 80.28 | 874,348 | +0.00(+0.00%) |
Aug 14, 2015 | 79.71 | 80.31 | 79.47 | 80.28 | 533,027 | +0.63(+0.79%) |
Aug 13, 2015 | 79.81 | 80.35 | 79.45 | 79.65 | 786,392 | -0.30(-0.38%) |
Aug 12, 2015 | 80.23 | 80.32 | 79.17 | 79.95 | 840,961 | -0.82(-1.02%) |
Aug 11, 2015 | 80.72 | 81.10 | 80.50 | 80.77 | 1,011,364 | -0.28(-0.35%) |
Aug 10, 2015 | 81.33 | 81.89 | 80.92 | 81.05 | 950,643 | +0.03(+0.04%) |
Aug 07, 2015 | 80.99 | 81.35 | 80.31 | 81.02 | 1,107,146 | -0.12(-0.15%) |
Aug 06, 2015 | 80.49 | 81.29 | 80.49 | 81.14 | 1,514,103 | +0.65(+0.81%) |
Aug 05, 2015 | 79.99 | 80.99 | 79.61 | 80.49 | 1,803,490 | +0.29(+0.36%) |
Aug 04, 2015 | 79.92 | 80.66 | 79.69 | 80.20 | 942,120 | +0.49(+0.61%) |
Aug 03, 2015 | 79.07 | 79.75 | 78.94 | 79.71 | 725,937 | +0.68(+0.86%) |
Jul 31, 2015 | 78.63 | 79.61 | 78.40 | 79.03 | 671,630 | +0.40(+0.51%) |
Jul 30, 2015 | 79.05 | 79.36 | 78.27 | 78.63 | 755,871 | -0.44(-0.56%) |
Jul 29, 2015 | 79.16 | 79.41 | 78.67 | 79.07 | 514,440 | +0.05(+0.06%) |
Jul 28, 2015 | 78.60 | 79.04 | 77.78 | 79.02 | 579,607 | +0.59(+0.75%) |
Jul 27, 2015 | 79.20 | 79.21 | 78.20 | 78.43 | 812,490 | -0.96(-1.21%) |
Jul 24, 2015 | 79.91 | 79.96 | 79.13 | 79.39 | 533,324 | -0.74(-0.92%) |
Jul 23, 2015 | 80.29 | 80.99 | 79.91 | 80.13 | 602,689 | +0.07(+0.09%) |
Jul 22, 2015 | 79.66 | 80.25 | 79.63 | 80.06 | 1,034,638 | +0.44(+0.55%) |
Jul 21, 2015 | 80.00 | 80.26 | 79.07 | 79.62 | 1,129,538 | -0.26(-0.33%) |
Jul 20, 2015 | 79.97 | 80.28 | 79.76 | 79.88 | 877,968 | -0.09(-0.11%) |
Jul 17, 2015 | 79.84 | 80.02 | 79.51 | 79.97 | 1,263,466 | +0.13(+0.16%) |
Jul 16, 2015 | 79.99 | 80.41 | 79.60 | 79.84 | 584,936 | +0.17(+0.21%) |
Jul 15, 2015 | 80.26 | 80.40 | 79.62 | 79.67 | 981,923 | -0.40(-0.50%) |
Jul 14, 2015 | 79.71 | 80.22 | 79.44 | 80.07 | 1,177,062 | +0.57(+0.72%) |
Jul 13, 2015 | 79.71 | 79.86 | 78.91 | 79.50 | 985,924 | +0.20(+0.25%) |
Jul 10, 2015 | 79.50 | 79.52 | 79.12 | 79.30 | 955,308 | +0.48(+0.61%) |
Jul 09, 2015 | 79.75 | 79.75 | 78.79 | 78.82 | 897,803 | +0.01(+0.01%) |
Jul 08, 2015 | 79.16 | 79.50 | 78.67 | 78.81 | 903,674 | -0.85(-1.07%) |
Jul 07, 2015 | 79.94 | 80.04 | 78.85 | 79.66 | 1,200,476 | +0.11(+0.14%) |
Jul 06, 2015 | 78.53 | 80.11 | 78.53 | 79.55 | 2,077,168 | +0.61(+0.77%) |
Jul 02, 2015 | 79.54 | 78.94 | 78.94 | 78.94 | 1,258,500 | -0.38(-0.48%) |
Jul 01, 2015 | 79.96 | 80.40 | 79.20 | 79.32 | 1,735,845 | -0.15(-0.19%) |
Jun 30, 2015 | 79.97 | 80.13 | 79.31 | 79.47 | 1,737,549 | -0.14(-0.18%) |
Jun 29, 2015 | 80.21 | 81.21 | 79.56 | 79.61 | 1,216,313 | -1.47(-1.81%) |
Jun 26, 2015 | 80.98 | 81.38 | 80.86 | 81.08 | 1,581,606 | +0.17(+0.21%) |
Jun 25, 2015 | 80.57 | 81.35 | 79.84 | 80.91 | 1,543,783 | +0.72(+0.90%) |
Jun 24, 2015 | 81.55 | 81.55 | 80.19 | 80.19 | 987,087 | -1.38(-1.69%) |
Jun 23, 2015 | 82.11 | 82.31 | 81.49 | 81.57 | 842,644 | -0.56(-0.68%) |
Jun 22, 2015 | 83.33 | 83.33 | 82.04 | 82.13 | 1,264,841 | -0.06(-0.07%) |
Jun 19, 2015 | 81.44 | 82.37 | 81.02 | 82.19 | 2,881,729 | +0.74(+0.91%) |
Jun 18, 2015 | 81.45 | 81.76 | 80.90 | 81.45 | 887,990 | +0.38(+0.47%) |
Jun 17, 2015 | 81.70 | 81.70 | 80.73 | 81.07 | 975,786 | -0.44(-0.54%) |
Jun 16, 2015 | 81.21 | 82.00 | 81.21 | 81.51 | 821,005 | +0.23(+0.28%) |
Jun 15, 2015 | 81.04 | 81.51 | 80.78 | 81.28 | 736,163 | -0.12(-0.15%) |
Jun 12, 2015 | 81.74 | 82.14 | 81.31 | 81.40 | 489,557 | -0.79(-0.96%) |
Jun 11, 2015 | 82.02 | 82.38 | 81.74 | 82.19 | 699,321 | +0.51(+0.62%) |
Jun 10, 2015 | 81.75 | 82.02 | 81.44 | 81.68 | 977,049 | +0.19(+0.23%) |
Jun 09, 2015 | 82.00 | 82.40 | 81.43 | 81.49 | 797,143 | -0.38(-0.46%) |
Jun 08, 2015 | 82.31 | 82.70 | 81.81 | 81.87 | 1,068,410 | -0.67(-0.81%) |
Jun 05, 2015 | 82.38 | 82.75 | 81.92 | 82.54 | 638,114 | -0.06(-0.07%) |
Jun 04, 2015 | 83.63 | 83.93 | 82.45 | 82.60 | 855,383 | -1.36(-1.62%) |
Jun 03, 2015 | 84.00 | 84.12 | 83.57 | 83.96 | 474,314 | +0.14(+0.17%) |
Jun 02, 2015 | 83.84 | 83.92 | 83.27 | 83.82 | 679,736 | -0.06(-0.07%) |