Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 73.95 | 76.18 | 72.95 | 75.58 | 517,776 | +1.04(+1.39%) |
Aug 28, 2015 | 74.23 | 74.83 | 73.88 | 74.55 | 322,692 | -0.06(-0.08%) |
Aug 27, 2015 | 73.82 | 74.72 | 72.94 | 74.60 | 922,971 | +1.55(+2.13%) |
Aug 26, 2015 | 72.28 | 73.18 | 71.20 | 73.05 | 487,516 | +2.20(+3.10%) |
Aug 25, 2015 | 71.82 | 72.49 | 70.76 | 70.85 | 702,400 | +1.32(+1.90%) |
Aug 24, 2015 | 67.29 | 70.05 | 65.77 | 69.53 | 648,734 | -1.60(-2.26%) |
Aug 21, 2015 | 72.80 | 72.81 | 71.06 | 71.13 | 410,839 | -2.56(-3.47%) |
Aug 20, 2015 | 74.02 | 74.06 | 73.07 | 73.69 | 568,541 | -1.07(-1.43%) |
Aug 19, 2015 | 77.12 | 77.12 | 74.52 | 74.76 | 608,703 | -2.35(-3.05%) |
Aug 18, 2015 | 77.27 | 77.50 | 76.85 | 77.11 | 364,559 | -0.59(-0.75%) |
Aug 17, 2015 | 77.30 | 77.79 | 76.52 | 77.69 | 187,606 | +0.32(+0.42%) |
Aug 14, 2015 | 76.40 | 78.01 | 76.40 | 77.37 | 402,213 | +0.87(+1.13%) |
Aug 13, 2015 | 76.65 | 77.30 | 76.24 | 76.51 | 582,142 | +0.03(+0.04%) |
Aug 12, 2015 | 76.85 | 76.85 | 75.50 | 76.47 | 651,302 | -0.42(-0.54%) |
Aug 11, 2015 | 78.74 | 79.63 | 76.32 | 76.89 | 346,596 | -2.77(-3.47%) |
Aug 10, 2015 | 78.03 | 81.03 | 78.03 | 79.66 | 921,018 | +1.81(+2.32%) |
Aug 07, 2015 | 76.71 | 78.02 | 76.67 | 77.85 | 322,128 | +0.53(+0.69%) |
Aug 06, 2015 | 77.34 | 77.86 | 76.88 | 77.31 | 381,660 | +0.18(+0.23%) |
Aug 05, 2015 | 77.38 | 78.24 | 76.60 | 77.13 | 297,341 | -0.71(-0.92%) |
Aug 04, 2015 | 77.45 | 78.01 | 77.19 | 77.85 | 436,322 | +0.35(+0.45%) |
Aug 03, 2015 | 76.63 | 77.67 | 75.94 | 77.50 | 374,389 | +0.55(+0.72%) |
Jul 31, 2015 | 77.16 | 78.09 | 76.40 | 76.95 | 474,160 | +0.08(+0.10%) |
Jul 30, 2015 | 75.92 | 77.25 | 75.33 | 76.87 | 482,691 | +0.45(+0.59%) |
Jul 29, 2015 | 75.33 | 76.54 | 74.97 | 76.42 | 351,733 | +1.31(+1.74%) |
Jul 28, 2015 | 74.40 | 75.45 | 74.40 | 75.11 | 490,946 | +0.86(+1.15%) |
Jul 27, 2015 | 74.86 | 74.86 | 74.01 | 74.26 | 493,160 | -0.65(-0.86%) |
Jul 24, 2015 | 74.89 | 75.96 | 74.54 | 74.90 | 480,675 | -1.39(-1.82%) |
Jul 23, 2015 | 75.14 | 76.48 | 74.89 | 76.29 | 324,958 | +1.27(+1.70%) |
Jul 22, 2015 | 76.84 | 76.92 | 74.53 | 75.02 | 298,223 | -2.20(-2.85%) |
Jul 21, 2015 | 78.08 | 78.32 | 76.87 | 77.22 | 281,482 | -0.74(-0.95%) |
Jul 20, 2015 | 77.51 | 78.45 | 76.94 | 77.96 | 179,855 | +0.08(+0.10%) |
Jul 17, 2015 | 77.97 | 78.48 | 77.01 | 77.88 | 333,304 | -0.43(-0.55%) |
Jul 16, 2015 | 78.01 | 78.58 | 77.74 | 78.31 | 309,312 | +0.67(+0.86%) |
Jul 15, 2015 | 76.74 | 77.78 | 76.57 | 77.64 | 634,117 | +0.39(+0.51%) |
Jul 14, 2015 | 76.23 | 77.64 | 75.67 | 77.25 | 235,411 | +1.17(+1.54%) |
Jul 13, 2015 | 77.34 | 77.70 | 75.82 | 76.08 | 290,042 | -0.91(-1.18%) |
Jul 10, 2015 | 76.46 | 77.34 | 76.24 | 76.99 | 376,019 | +1.60(+2.13%) |
Jul 09, 2015 | 76.58 | 76.85 | 75.36 | 75.39 | 164,044 | +0.03(+0.03%) |
Jul 08, 2015 | 75.63 | 76.17 | 75.07 | 75.36 | 317,802 | -0.95(-1.25%) |
Jul 07, 2015 | 74.86 | 76.46 | 74.69 | 76.31 | 353,936 | +0.59(+0.77%) |
Jul 06, 2015 | 75.48 | 76.44 | 74.81 | 75.73 | 245,315 | -0.94(-1.23%) |
Jul 02, 2015 | 76.23 | 76.67 | 76.67 | 76.67 | 279,642 | +0.77(+1.02%) |
Jul 01, 2015 | 75.45 | 76.21 | 75.00 | 75.90 | 223,371 | +0.26(+0.35%) |
Jun 30, 2015 | 76.10 | 76.19 | 74.50 | 75.63 | 476,153 | -0.06(-0.08%) |
Jun 29, 2015 | 75.90 | 76.66 | 75.47 | 75.69 | 331,082 | -1.39(-1.81%) |
Jun 26, 2015 | 76.47 | 77.14 | 76.16 | 77.08 | 288,464 | +0.62(+0.81%) |
Jun 25, 2015 | 76.72 | 76.72 | 75.91 | 76.46 | 435,191 | -0.05(-0.07%) |
Jun 24, 2015 | 77.09 | 77.09 | 76.21 | 76.52 | 237,024 | -0.59(-0.77%) |
Jun 23, 2015 | 77.64 | 77.98 | 77.07 | 77.11 | 371,804 | -0.41(-0.53%) |
Jun 22, 2015 | 77.31 | 78.03 | 77.14 | 77.52 | 264,437 | +0.64(+0.83%) |
Jun 19, 2015 | 77.26 | 77.71 | 76.87 | 76.88 | 309,846 | -0.37(-0.47%) |
Jun 18, 2015 | 78.32 | 78.48 | 76.71 | 77.25 | 685,365 | -0.57(-0.73%) |
Jun 17, 2015 | 76.18 | 77.93 | 76.07 | 77.81 | 459,510 | +1.74(+2.29%) |
Jun 16, 2015 | 75.09 | 76.83 | 74.63 | 76.07 | 361,217 | +1.21(+1.61%) |
Jun 15, 2015 | 75.11 | 75.39 | 74.37 | 74.87 | 212,461 | -1.00(-1.32%) |
Jun 12, 2015 | 76.22 | 76.55 | 75.74 | 75.87 | 238,899 | -0.61(-0.80%) |
Jun 11, 2015 | 75.53 | 76.75 | 75.32 | 76.48 | 323,052 | +1.26(+1.67%) |
Jun 10, 2015 | 75.72 | 76.25 | 75.06 | 75.22 | 269,345 | +0.22(+0.29%) |
Jun 09, 2015 | 74.55 | 75.43 | 74.17 | 75.00 | 307,959 | +0.70(+0.95%) |
Jun 08, 2015 | 74.71 | 75.40 | 73.95 | 74.30 | 267,118 | -0.48(-0.65%) |
Jun 05, 2015 | 74.55 | 75.39 | 74.00 | 74.78 | 309,451 | -0.62(-0.82%) |
Jun 04, 2015 | 75.31 | 75.96 | 74.89 | 75.40 | 403,997 | -0.25(-0.33%) |
Jun 03, 2015 | 76.62 | 76.74 | 75.60 | 75.65 | 247,168 | -0.84(-1.10%) |
Jun 02, 2015 | 75.68 | 76.92 | 75.55 | 76.49 | 548,335 | +0.53(+0.70%) |