Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 71.18 | 71.41 | 70.44 | 70.62 | 608,914 | -0.83(-1.16%) |
Aug 28, 2015 | 71.19 | 71.90 | 70.94 | 71.46 | 772,862 | -0.30(-0.42%) |
Aug 27, 2015 | 70.84 | 72.18 | 70.57 | 71.76 | 982,183 | +1.55(+2.20%) |
Aug 26, 2015 | 70.10 | 70.31 | 68.15 | 70.21 | 808,464 | +1.82(+2.66%) |
Aug 25, 2015 | 71.18 | 71.40 | 68.36 | 68.39 | 1,288,701 | -0.78(-1.13%) |
Aug 24, 2015 | 69.27 | 70.43 | 66.56 | 69.18 | 1,843,729 | -2.26(-3.17%) |
Aug 21, 2015 | 72.00 | 72.88 | 71.42 | 71.44 | 1,075,645 | -1.39(-1.91%) |
Aug 20, 2015 | 73.92 | 75.13 | 72.82 | 72.83 | 712,311 | -2.21(-2.95%) |
Aug 19, 2015 | 74.34 | 75.54 | 74.02 | 75.04 | 864,216 | +0.41(+0.54%) |
Aug 18, 2015 | 74.22 | 74.74 | 73.98 | 74.64 | 610,738 | +0.49(+0.66%) |
Aug 17, 2015 | 73.99 | 74.30 | 73.50 | 74.14 | 511,939 | -0.08(-0.10%) |
Aug 14, 2015 | 73.83 | 74.39 | 73.83 | 74.22 | 446,314 | -0.08(-0.10%) |
Aug 13, 2015 | 74.04 | 74.71 | 73.47 | 74.30 | 446,385 | +0.13(+0.17%) |
Aug 12, 2015 | 74.08 | 74.60 | 73.34 | 74.17 | 550,793 | -0.24(-0.32%) |
Aug 11, 2015 | 74.58 | 74.86 | 73.90 | 74.41 | 646,063 | -0.81(-1.08%) |
Aug 10, 2015 | 75.36 | 75.51 | 74.86 | 75.22 | 681,101 | +0.17(+0.23%) |
Aug 07, 2015 | 74.06 | 75.07 | 73.62 | 75.05 | 829,270 | +1.02(+1.38%) |
Aug 06, 2015 | 75.27 | 75.27 | 73.59 | 74.03 | 1,002,012 | -1.34(-1.78%) |
Aug 05, 2015 | 75.44 | 75.54 | 74.80 | 75.37 | 719,274 | +0.37(+0.49%) |
Aug 04, 2015 | 75.26 | 75.84 | 74.51 | 75.00 | 1,081,144 | -0.18(-0.24%) |
Aug 03, 2015 | 74.95 | 75.68 | 74.63 | 75.19 | 1,127,118 | -0.30(-0.40%) |
Jul 31, 2015 | 76.34 | 76.34 | 75.39 | 75.49 | 907,630 | -0.44(-0.59%) |
Jul 30, 2015 | 76.06 | 76.27 | 75.22 | 75.93 | 954,040 | -0.03(-0.04%) |
Jul 29, 2015 | 72.67 | 77.20 | 72.55 | 75.96 | 2,741,982 | +5.18(+7.32%) |
Jul 28, 2015 | 70.59 | 71.17 | 70.23 | 70.78 | 718,089 | +0.30(+0.43%) |
Jul 27, 2015 | 72.24 | 72.35 | 70.30 | 70.48 | 928,894 | -1.47(-2.04%) |
Jul 24, 2015 | 71.98 | 72.09 | 71.52 | 71.95 | 883,869 | +0.30(+0.42%) |
Jul 23, 2015 | 71.93 | 72.18 | 71.47 | 71.65 | 674,225 | -0.26(-0.36%) |
Jul 22, 2015 | 71.28 | 72.07 | 71.28 | 71.91 | 724,638 | +0.59(+0.83%) |
Jul 21, 2015 | 72.28 | 72.79 | 71.12 | 71.32 | 1,447,844 | -1.68(-2.30%) |
Jul 20, 2015 | 72.89 | 73.39 | 72.58 | 73.00 | 492,207 | +0.14(+0.20%) |
Jul 17, 2015 | 73.29 | 73.29 | 72.51 | 72.86 | 552,151 | -0.22(-0.30%) |
Jul 16, 2015 | 73.01 | 73.28 | 72.52 | 73.08 | 551,512 | +0.58(+0.80%) |
Jul 15, 2015 | 71.81 | 72.66 | 71.66 | 72.50 | 823,113 | +0.40(+0.55%) |
Jul 14, 2015 | 71.83 | 72.36 | 71.68 | 72.10 | 768,818 | +0.39(+0.54%) |
Jul 13, 2015 | 71.33 | 71.77 | 71.05 | 71.72 | 556,586 | +0.94(+1.32%) |
Jul 10, 2015 | 70.93 | 70.97 | 70.47 | 70.78 | 765,759 | +0.81(+1.16%) |
Jul 09, 2015 | 70.22 | 70.54 | 69.87 | 69.97 | 708,470 | +0.40(+0.57%) |
Jul 08, 2015 | 70.31 | 70.56 | 69.47 | 69.57 | 751,771 | -1.38(-1.95%) |
Jul 07, 2015 | 71.55 | 71.55 | 70.38 | 70.95 | 966,713 | -0.33(-0.46%) |
Jul 06, 2015 | 70.12 | 71.37 | 69.82 | 71.28 | 1,125,880 | +0.68(+0.96%) |
Jul 02, 2015 | 70.48 | 70.61 | 70.61 | 70.61 | 844,987 | +0.11(+0.15%) |
Jul 01, 2015 | 70.66 | 70.80 | 70.12 | 70.50 | 1,024,295 | +0.18(+0.26%) |
Jun 30, 2015 | 70.88 | 70.88 | 70.14 | 70.32 | 722,037 | +0.08(+0.11%) |
Jun 29, 2015 | 71.52 | 71.62 | 70.18 | 70.24 | 595,275 | -1.77(-2.46%) |
Jun 26, 2015 | 72.37 | 72.56 | 71.83 | 72.01 | 1,025,367 | -0.14(-0.20%) |
Jun 25, 2015 | 72.33 | 72.33 | 71.73 | 72.15 | 1,010,601 | +0.55(+0.77%) |
Jun 24, 2015 | 72.33 | 72.57 | 71.59 | 71.60 | 1,298,792 | -0.84(-1.16%) |
Jun 23, 2015 | 72.97 | 73.16 | 72.43 | 72.44 | 802,842 | -0.32(-0.44%) |
Jun 22, 2015 | 73.09 | 73.15 | 72.56 | 72.76 | 1,207,728 | +0.04(+0.05%) |
Jun 19, 2015 | 72.74 | 73.02 | 72.37 | 72.72 | 1,757,775 | -0.08(-0.11%) |
Jun 18, 2015 | 72.35 | 72.96 | 72.20 | 72.80 | 695,140 | +0.51(+0.71%) |
Jun 17, 2015 | 71.94 | 72.53 | 71.73 | 72.29 | 642,444 | +0.65(+0.90%) |
Jun 16, 2015 | 71.46 | 71.99 | 71.46 | 71.64 | 691,834 | +0.22(+0.31%) |
Jun 15, 2015 | 71.36 | 72.17 | 71.08 | 71.42 | 959,675 | -0.34(-0.47%) |
Jun 12, 2015 | 71.70 | 72.06 | 71.48 | 71.76 | 612,661 | -0.27(-0.38%) |
Jun 11, 2015 | 71.47 | 72.05 | 71.33 | 72.03 | 803,272 | +0.47(+0.66%) |
Jun 10, 2015 | 71.78 | 71.98 | 71.28 | 71.55 | 691,579 | +0.33(+0.46%) |
Jun 09, 2015 | 70.94 | 71.42 | 70.42 | 71.22 | 988,347 | +0.48(+0.68%) |
Jun 08, 2015 | 71.18 | 71.50 | 70.71 | 70.74 | 740,312 | -0.81(-1.13%) |
Jun 05, 2015 | 69.92 | 71.71 | 69.89 | 71.55 | 1,097,722 | +0.29(+0.41%) |
Jun 04, 2015 | 71.15 | 71.90 | 71.13 | 71.26 | 909,797 | -0.43(-0.59%) |
Jun 03, 2015 | 70.80 | 71.77 | 70.79 | 71.69 | 1,112,725 | +1.29(+1.83%) |
Jun 02, 2015 | 71.10 | 71.17 | 70.24 | 70.40 | 1,094,823 | -0.70(-0.98%) |