Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 72.59 | 73.88 | 72.46 | 73.47 | 52,177 | +0.72(+0.98%) |
Aug 28, 2015 | 71.56 | 72.95 | 71.31 | 72.75 | 73,860 | +1.29(+1.80%) |
Aug 27, 2015 | 71.51 | 72.12 | 70.36 | 71.47 | 100,263 | +0.40(+0.57%) |
Aug 26, 2015 | 72.45 | 72.45 | 69.94 | 71.06 | 114,159 | -0.15(-0.21%) |
Aug 25, 2015 | 68.86 | 74.05 | 68.10 | 71.21 | 151,512 | +6.35(+9.80%) |
Aug 24, 2015 | 63.44 | 66.28 | 61.50 | 64.86 | 82,064 | -1.35(-2.04%) |
Aug 21, 2015 | 65.55 | 67.12 | 64.82 | 66.21 | 69,621 | -0.46(-0.69%) |
Aug 20, 2015 | 67.14 | 67.57 | 66.64 | 66.67 | 34,350 | -1.14(-1.68%) |
Aug 19, 2015 | 68.29 | 68.36 | 67.33 | 67.80 | 25,767 | -0.64(-0.94%) |
Aug 18, 2015 | 69.24 | 69.38 | 68.02 | 68.45 | 34,027 | -0.74(-1.07%) |
Aug 17, 2015 | 69.35 | 69.72 | 68.92 | 69.19 | 46,180 | -0.22(-0.32%) |
Aug 14, 2015 | 68.13 | 69.83 | 68.00 | 69.41 | 67,247 | +1.18(+1.74%) |
Aug 13, 2015 | 67.01 | 69.26 | 66.38 | 68.23 | 69,995 | +1.07(+1.60%) |
Aug 12, 2015 | 66.54 | 67.56 | 65.80 | 67.15 | 65,045 | +0.26(+0.38%) |
Aug 11, 2015 | 66.34 | 67.06 | 66.25 | 66.90 | 58,539 | -0.01(-0.01%) |
Aug 10, 2015 | 65.53 | 67.26 | 65.48 | 66.90 | 54,831 | +1.86(+2.87%) |
Aug 07, 2015 | 65.79 | 66.03 | 64.58 | 65.04 | 104,163 | -1.06(-1.60%) |
Aug 06, 2015 | 66.66 | 68.13 | 65.57 | 66.10 | 86,251 | -0.63(-0.95%) |
Aug 05, 2015 | 67.04 | 68.34 | 66.34 | 66.73 | 75,105 | -0.31(-0.46%) |
Aug 04, 2015 | 68.10 | 68.10 | 66.47 | 67.04 | 76,615 | -1.08(-1.59%) |
Aug 03, 2015 | 68.44 | 68.44 | 67.39 | 68.12 | 59,064 | -0.48(-0.69%) |
Jul 31, 2015 | 68.43 | 69.00 | 68.18 | 68.60 | 46,157 | +0.50(+0.74%) |
Jul 30, 2015 | 68.07 | 68.54 | 67.19 | 68.10 | 44,196 | -0.38(-0.55%) |
Jul 29, 2015 | 68.26 | 68.55 | 67.55 | 68.47 | 68,813 | +0.18(+0.27%) |
Jul 28, 2015 | 68.51 | 68.56 | 67.66 | 68.29 | 102,507 | -0.22(-0.32%) |
Jul 27, 2015 | 68.65 | 69.04 | 68.16 | 68.51 | 58,457 | -0.56(-0.81%) |
Jul 24, 2015 | 70.34 | 70.34 | 68.90 | 69.07 | 91,635 | -1.61(-2.28%) |
Jul 23, 2015 | 71.32 | 72.27 | 70.45 | 70.68 | 76,565 | -0.52(-0.73%) |
Jul 22, 2015 | 71.09 | 71.64 | 70.95 | 71.20 | 73,654 | -0.22(-0.31%) |
Jul 21, 2015 | 71.65 | 72.21 | 70.43 | 71.42 | 104,538 | -0.56(-0.78%) |
Jul 20, 2015 | 72.71 | 72.71 | 71.72 | 71.98 | 58,856 | -0.89(-1.22%) |
Jul 17, 2015 | 73.35 | 73.35 | 72.45 | 72.87 | 57,929 | -0.70(-0.95%) |
Jul 16, 2015 | 74.34 | 74.55 | 73.51 | 73.57 | 56,745 | -0.41(-0.56%) |
Jul 15, 2015 | 74.92 | 75.13 | 73.66 | 73.98 | 57,749 | -1.19(-1.59%) |
Jul 14, 2015 | 74.82 | 75.36 | 74.31 | 75.17 | 60,446 | +0.43(+0.58%) |
Jul 13, 2015 | 74.67 | 76.26 | 74.62 | 74.74 | 87,541 | +0.48(+0.64%) |
Jul 10, 2015 | 73.59 | 74.57 | 73.05 | 74.26 | 67,767 | +1.30(+1.78%) |
Jul 09, 2015 | 72.42 | 73.27 | 70.80 | 72.96 | 80,100 | +1.28(+1.79%) |
Jul 08, 2015 | 74.54 | 74.57 | 71.18 | 71.68 | 112,589 | -3.40(-4.53%) |
Jul 07, 2015 | 74.94 | 75.35 | 73.91 | 75.08 | 57,489 | +0.24(+0.32%) |
Jul 06, 2015 | 73.27 | 75.34 | 71.67 | 74.84 | 61,325 | +0.35(+0.47%) |
Jul 02, 2015 | 74.66 | 74.49 | 74.49 | 74.49 | 50,620 | -0.08(-0.11%) |
Jul 01, 2015 | 73.55 | 74.92 | 73.38 | 74.58 | 103,125 | +1.31(+1.79%) |
Jun 30, 2015 | 74.13 | 74.13 | 73.19 | 73.27 | 82,058 | +0.04(+0.05%) |
Jun 29, 2015 | 74.30 | 74.65 | 72.90 | 73.23 | 54,459 | -1.74(-2.32%) |
Jun 26, 2015 | 76.09 | 76.84 | 74.51 | 74.97 | 130,151 | -1.10(-1.45%) |
Jun 25, 2015 | 76.64 | 76.64 | 75.60 | 76.07 | 55,143 | -0.22(-0.29%) |
Jun 24, 2015 | 76.52 | 76.54 | 75.97 | 76.29 | 86,126 | -0.28(-0.36%) |
Jun 23, 2015 | 76.00 | 76.86 | 75.37 | 76.57 | 81,237 | +0.30(+0.40%) |
Jun 22, 2015 | 76.31 | 76.73 | 75.54 | 76.26 | 66,679 | +0.14(+0.18%) |
Jun 19, 2015 | 76.38 | 76.84 | 75.90 | 76.13 | 62,180 | -0.55(-0.72%) |
Jun 18, 2015 | 75.69 | 77.11 | 75.11 | 76.68 | 97,561 | +1.27(+1.69%) |
Jun 17, 2015 | 76.36 | 76.59 | 75.22 | 75.40 | 65,127 | -0.68(-0.89%) |
Jun 16, 2015 | 74.15 | 76.24 | 74.03 | 76.08 | 60,743 | +1.84(+2.48%) |
Jun 15, 2015 | 73.85 | 74.53 | 73.14 | 74.24 | 71,285 | -0.16(-0.21%) |
Jun 12, 2015 | 74.78 | 74.88 | 74.06 | 74.39 | 33,543 | -0.62(-0.83%) |
Jun 11, 2015 | 75.61 | 75.91 | 74.43 | 75.02 | 27,119 | -0.41(-0.55%) |
Jun 10, 2015 | 75.03 | 76.64 | 74.78 | 75.43 | 85,731 | +1.00(+1.34%) |
Jun 09, 2015 | 74.38 | 74.79 | 73.80 | 74.43 | 65,635 | -0.06(-0.09%) |
Jun 08, 2015 | 73.78 | 74.76 | 73.71 | 74.49 | 43,419 | +0.35(+0.47%) |
Jun 05, 2015 | 73.42 | 74.26 | 72.72 | 74.15 | 42,500 | +0.68(+0.92%) |
Jun 04, 2015 | 74.06 | 74.09 | 72.92 | 73.47 | 54,599 | -0.84(-1.13%) |
Jun 03, 2015 | 74.16 | 75.21 | 73.83 | 74.31 | 47,254 | +0.33(+0.45%) |
Jun 02, 2015 | 72.37 | 74.46 | 72.11 | 73.98 | 57,222 | +1.41(+1.95%) |