Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 68.61 | 68.81 | 67.73 | 68.11 | 2,175,990 | -0.58(-0.84%) |
Aug 28, 2015 | 69.01 | 69.31 | 68.29 | 68.69 | 2,045,403 | -0.90(-1.29%) |
Aug 27, 2015 | 69.13 | 70.31 | 68.14 | 69.59 | 2,227,546 | +1.18(+1.72%) |
Aug 26, 2015 | 68.05 | 68.47 | 66.20 | 68.41 | 2,507,617 | +2.21(+3.34%) |
Aug 25, 2015 | 69.26 | 69.33 | 66.15 | 66.20 | 2,728,701 | -0.82(-1.22%) |
Aug 24, 2015 | 70.13 | 73.91 | 66.40 | 67.02 | 4,541,326 | -6.89(-9.32%) |
Aug 21, 2015 | 75.34 | 75.94 | 73.90 | 73.91 | 1,851,292 | -1.95(-2.57%) |
Aug 20, 2015 | 76.76 | 77.22 | 75.85 | 75.86 | 1,129,997 | -1.76(-2.27%) |
Aug 19, 2015 | 77.70 | 78.42 | 77.04 | 77.62 | 802,206 | -0.47(-0.60%) |
Aug 18, 2015 | 77.79 | 78.24 | 77.63 | 78.09 | 1,161,962 | +0.35(+0.45%) |
Aug 17, 2015 | 77.29 | 77.77 | 76.83 | 77.74 | 914,578 | +0.19(+0.25%) |
Aug 14, 2015 | 76.92 | 78.04 | 76.58 | 77.55 | 1,505,977 | +0.75(+0.98%) |
Aug 13, 2015 | 76.70 | 77.10 | 75.76 | 76.80 | 2,309,872 | +0.38(+0.50%) |
Aug 12, 2015 | 74.89 | 76.76 | 74.16 | 76.42 | 3,387,304 | +1.22(+1.62%) |
Aug 11, 2015 | 75.71 | 75.85 | 74.51 | 75.20 | 1,601,531 | -0.93(-1.22%) |
Aug 10, 2015 | 75.91 | 76.22 | 75.29 | 76.13 | 1,265,474 | +0.87(+1.16%) |
Aug 07, 2015 | 75.41 | 75.89 | 74.73 | 75.26 | 1,252,180 | -0.46(-0.61%) |
Aug 06, 2015 | 77.25 | 77.34 | 75.67 | 75.72 | 2,180,142 | -1.24(-1.61%) |
Aug 05, 2015 | 76.71 | 77.71 | 76.23 | 76.96 | 2,370,755 | +0.90(+1.18%) |
Aug 04, 2015 | 75.59 | 76.11 | 75.54 | 76.06 | 3,095,516 | +0.19(+0.25%) |
Aug 03, 2015 | 75.20 | 76.12 | 74.93 | 75.87 | 1,831,920 | +0.26(+0.34%) |
Jul 31, 2015 | 75.81 | 75.92 | 75.34 | 75.61 | 1,553,407 | -0.15(-0.20%) |
Jul 30, 2015 | 75.00 | 75.80 | 74.59 | 75.76 | 2,520,831 | +0.49(+0.65%) |
Jul 29, 2015 | 73.00 | 76.70 | 72.82 | 75.27 | 6,310,735 | +5.64(+8.10%) |
Jul 28, 2015 | 68.74 | 69.69 | 68.19 | 69.63 | 1,594,278 | +1.02(+1.49%) |
Jul 27, 2015 | 68.84 | 69.22 | 68.29 | 68.61 | 1,587,406 | -0.67(-0.97%) |
Jul 24, 2015 | 70.00 | 70.00 | 68.84 | 69.28 | 1,119,450 | -0.38(-0.55%) |
Jul 23, 2015 | 69.50 | 70.36 | 69.30 | 69.66 | 677,842 | +0.33(+0.48%) |
Jul 22, 2015 | 69.33 | 69.76 | 69.21 | 69.33 | 963,735 | -0.30(-0.43%) |
Jul 21, 2015 | 69.36 | 70.02 | 69.28 | 69.63 | 620,744 | +0.28(+0.40%) |
Jul 20, 2015 | 69.64 | 69.90 | 69.24 | 69.35 | 808,667 | -0.36(-0.52%) |
Jul 17, 2015 | 70.41 | 70.44 | 69.47 | 69.71 | 775,478 | -0.67(-0.95%) |
Jul 16, 2015 | 70.33 | 70.47 | 69.91 | 70.38 | 643,873 | +0.53(+0.76%) |
Jul 15, 2015 | 71.08 | 71.08 | 69.72 | 69.85 | 909,342 | -1.04(-1.47%) |
Jul 14, 2015 | 70.21 | 71.06 | 70.14 | 70.89 | 1,108,359 | +0.77(+1.10%) |
Jul 13, 2015 | 69.46 | 70.35 | 69.27 | 70.12 | 833,752 | +0.96(+1.39%) |
Jul 10, 2015 | 69.49 | 69.53 | 69.04 | 69.16 | 780,376 | +0.27(+0.39%) |
Jul 09, 2015 | 68.56 | 69.50 | 68.56 | 68.89 | 1,534,495 | +0.99(+1.46%) |
Jul 08, 2015 | 68.26 | 68.87 | 67.74 | 67.90 | 1,617,510 | -0.54(-0.79%) |
Jul 07, 2015 | 68.70 | 68.73 | 67.03 | 68.44 | 1,601,118 | -0.34(-0.49%) |
Jul 06, 2015 | 68.90 | 69.17 | 68.42 | 68.78 | 1,069,482 | -0.79(-1.14%) |
Jul 02, 2015 | 69.38 | 69.57 | 69.57 | 69.57 | 1,295,400 | +0.19(+0.27%) |
Jul 01, 2015 | 70.81 | 70.98 | 69.23 | 69.38 | 1,484,537 | -0.78(-1.11%) |
Jun 30, 2015 | 70.41 | 70.48 | 69.70 | 70.16 | 1,181,601 | +0.37(+0.53%) |
Jun 29, 2015 | 70.26 | 70.64 | 69.73 | 69.79 | 981,299 | -1.17(-1.65%) |
Jun 26, 2015 | 71.68 | 71.87 | 70.69 | 70.96 | 2,065,183 | -0.65(-0.91%) |
Jun 25, 2015 | 71.82 | 72.00 | 71.47 | 71.61 | 995,253 | -0.06(-0.09%) |
Jun 24, 2015 | 72.68 | 73.12 | 71.58 | 71.67 | 2,115,441 | -1.01(-1.38%) |
Jun 23, 2015 | 71.51 | 72.79 | 71.50 | 72.68 | 3,114,444 | +1.63(+2.29%) |
Jun 22, 2015 | 70.92 | 71.67 | 70.65 | 71.05 | 2,896,230 | +0.54(+0.77%) |
Jun 19, 2015 | 70.79 | 71.09 | 70.37 | 70.51 | 2,812,674 | -0.23(-0.33%) |
Jun 18, 2015 | 70.08 | 70.86 | 70.02 | 70.74 | 2,031,270 | +0.64(+0.92%) |
Jun 17, 2015 | 70.31 | 70.42 | 69.65 | 70.09 | 1,980,112 | -0.25(-0.35%) |
Jun 16, 2015 | 69.80 | 70.46 | 69.62 | 70.34 | 2,684,186 | +0.32(+0.46%) |
Jun 15, 2015 | 71.41 | 71.43 | 69.98 | 70.02 | 3,756,660 | -1.89(-2.63%) |
Jun 12, 2015 | 71.40 | 72.87 | 71.11 | 71.91 | 4,570,497 | +1.52(+2.16%) |
Jun 11, 2015 | 71.41 | 71.46 | 69.28 | 70.39 | 7,279,946 | +4.42(+6.70%) |
Jun 10, 2015 | 64.73 | 66.06 | 64.52 | 65.97 | 2,252,429 | +1.52(+2.36%) |
Jun 09, 2015 | 65.17 | 65.32 | 64.21 | 64.45 | 3,443,427 | -1.54(-2.33%) |
Jun 08, 2015 | 66.24 | 66.55 | 65.78 | 65.99 | 960,652 | -0.30(-0.45%) |
Jun 05, 2015 | 65.96 | 66.48 | 65.53 | 66.29 | 1,335,173 | +0.25(+0.38%) |
Jun 04, 2015 | 65.89 | 66.66 | 65.87 | 66.04 | 1,462,359 | -0.23(-0.35%) |
Jun 03, 2015 | 67.16 | 67.30 | 66.16 | 66.27 | 1,984,009 | -0.74(-1.10%) |
Jun 02, 2015 | 65.37 | 67.33 | 65.33 | 67.01 | 3,684,260 | +1.24(+1.89%) |