Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 70.55 | 71.40 | 69.40 | 69.65 | 4,073,367 | -0.71(-1.01%) |
Aug 28, 2015 | 70.83 | 71.05 | 70.01 | 70.36 | 5,747,649 | -0.47(-0.66%) |
Aug 27, 2015 | 69.18 | 71.08 | 69.11 | 70.83 | 5,560,757 | +2.23(+3.26%) |
Aug 26, 2015 | 67.56 | 68.76 | 65.78 | 68.60 | 8,533,503 | +2.40(+3.63%) |
Aug 25, 2015 | 69.52 | 69.86 | 65.86 | 66.19 | 7,612,773 | -2.09(-3.06%) |
Aug 24, 2015 | 69.02 | 70.17 | 67.24 | 68.28 | 10,192,221 | -3.21(-4.50%) |
Aug 21, 2015 | 73.57 | 74.18 | 71.50 | 71.50 | 9,836,674 | -2.37(-3.21%) |
Aug 20, 2015 | 73.47 | 75.24 | 72.80 | 73.86 | 12,861,658 | +3.01(+4.25%) |
Aug 19, 2015 | 70.32 | 71.50 | 69.84 | 70.85 | 3,134,665 | +0.32(+0.46%) |
Aug 18, 2015 | 70.90 | 71.04 | 70.40 | 70.53 | 2,649,985 | -0.07(-0.10%) |
Aug 17, 2015 | 70.42 | 70.86 | 70.14 | 70.60 | 3,327,815 | -0.37(-0.52%) |
Aug 14, 2015 | 70.13 | 71.00 | 70.03 | 70.97 | 2,695,914 | +0.74(+1.06%) |
Aug 13, 2015 | 70.37 | 70.84 | 70.11 | 70.23 | 2,664,796 | -0.30(-0.42%) |
Aug 12, 2015 | 69.96 | 70.63 | 69.05 | 70.52 | 3,393,467 | +0.29(+0.41%) |
Aug 11, 2015 | 69.62 | 70.41 | 69.56 | 70.24 | 3,812,684 | +0.03(+0.04%) |
Aug 10, 2015 | 69.63 | 70.43 | 69.31 | 70.21 | 3,819,935 | +1.04(+1.51%) |
Aug 07, 2015 | 69.36 | 69.52 | 67.81 | 69.17 | 5,406,260 | -0.36(-0.52%) |
Aug 06, 2015 | 71.58 | 71.58 | 68.30 | 69.53 | 4,598,846 | -1.71(-2.40%) |
Aug 05, 2015 | 71.19 | 71.53 | 70.60 | 71.24 | 4,492,133 | +0.57(+0.81%) |
Aug 04, 2015 | 71.04 | 71.46 | 70.50 | 70.67 | 3,383,728 | -0.08(-0.11%) |
Aug 03, 2015 | 71.30 | 71.46 | 70.23 | 70.74 | 5,727,903 | -0.31(-0.44%) |
Jul 31, 2015 | 71.36 | 71.68 | 70.94 | 71.05 | 4,892,781 | -0.03(-0.04%) |
Jul 30, 2015 | 70.84 | 71.44 | 70.60 | 71.08 | 4,600,452 | -0.46(-0.65%) |
Jul 29, 2015 | 72.23 | 72.30 | 71.22 | 71.54 | 3,225,494 | -0.50(-0.69%) |
Jul 28, 2015 | 71.22 | 72.05 | 71.04 | 72.04 | 3,601,311 | +1.29(+1.82%) |
Jul 27, 2015 | 71.04 | 71.14 | 70.07 | 70.75 | 6,447,346 | -0.48(-0.67%) |
Jul 24, 2015 | 72.30 | 72.48 | 70.76 | 71.23 | 4,115,705 | -1.72(-2.35%) |
Jul 23, 2015 | 74.88 | 75.56 | 72.01 | 72.94 | 6,254,557 | +0.32(+0.44%) |
Jul 22, 2015 | 70.05 | 72.98 | 68.52 | 72.62 | 15,079,030 | +0.68(+0.95%) |
Jul 21, 2015 | 73.63 | 73.73 | 71.90 | 71.94 | 9,591,996 | -1.93(-2.62%) |
Jul 20, 2015 | 73.73 | 73.92 | 73.37 | 73.88 | 5,138,075 | +0.42(+0.57%) |
Jul 17, 2015 | 73.15 | 73.51 | 72.83 | 73.46 | 5,269,171 | +0.17(+0.23%) |
Jul 16, 2015 | 72.98 | 73.53 | 72.79 | 73.29 | 6,634,540 | +0.66(+0.91%) |
Jul 15, 2015 | 73.81 | 74.13 | 72.39 | 72.62 | 7,868,976 | -2.00(-2.68%) |
Jul 14, 2015 | 74.87 | 74.91 | 73.86 | 74.63 | 7,170,659 | -0.05(-0.07%) |
Jul 13, 2015 | 74.94 | 75.82 | 74.55 | 74.68 | 7,065,705 | +0.45(+0.60%) |
Jul 10, 2015 | 74.24 | 74.37 | 73.73 | 74.23 | 5,318,062 | +0.68(+0.93%) |
Jul 09, 2015 | 73.99 | 74.25 | 73.06 | 73.55 | 5,670,573 | +0.19(+0.26%) |
Jul 08, 2015 | 74.21 | 74.41 | 73.29 | 73.36 | 6,339,608 | -1.24(-1.67%) |
Jul 07, 2015 | 72.84 | 74.64 | 72.36 | 74.60 | 8,221,523 | +2.00(+2.76%) |
Jul 06, 2015 | 71.72 | 72.67 | 71.67 | 72.60 | 6,021,759 | +0.18(+0.24%) |
Jul 02, 2015 | 71.64 | 72.42 | 72.42 | 72.42 | 6,099,418 | +1.08(+1.52%) |
Jul 01, 2015 | 70.45 | 71.43 | 70.29 | 71.34 | 4,316,434 | +1.14(+1.63%) |
Jun 30, 2015 | 71.04 | 71.10 | 70.11 | 70.19 | 5,068,355 | -0.24(-0.35%) |
Jun 29, 2015 | 71.76 | 71.95 | 70.40 | 70.44 | 5,283,218 | -1.74(-2.41%) |
Jun 26, 2015 | 71.62 | 72.25 | 71.11 | 72.18 | 17,091,546 | +0.88(+1.24%) |
Jun 25, 2015 | 70.76 | 73.06 | 70.69 | 71.30 | 11,448,106 | +2.14(+3.09%) |
Jun 24, 2015 | 69.36 | 69.85 | 69.16 | 69.16 | 5,009,861 | -0.34(-0.50%) |
Jun 23, 2015 | 70.41 | 70.41 | 69.32 | 69.50 | 4,333,577 | -0.21(-0.30%) |
Jun 22, 2015 | 70.03 | 70.15 | 69.66 | 69.72 | 4,207,108 | +0.24(+0.35%) |
Jun 19, 2015 | 69.34 | 69.96 | 69.21 | 69.47 | 8,215,218 | -0.34(-0.49%) |
Jun 18, 2015 | 70.53 | 70.93 | 69.57 | 69.82 | 8,625,062 | -0.41(-0.59%) |
Jun 17, 2015 | 71.19 | 71.19 | 69.79 | 70.23 | 7,098,602 | -1.05(-1.47%) |
Jun 16, 2015 | 70.55 | 71.73 | 70.31 | 71.28 | 6,773,112 | +0.59(+0.83%) |
Jun 15, 2015 | 70.26 | 71.14 | 69.86 | 70.69 | 6,497,375 | -0.11(-0.15%) |
Jun 12, 2015 | 72.21 | 72.28 | 69.86 | 70.80 | 15,022,827 | -2.00(-2.75%) |
Jun 11, 2015 | 69.87 | 73.35 | 69.85 | 72.80 | 19,910,412 | +2.87(+4.10%) |
Jun 10, 2015 | 68.93 | 70.19 | 68.36 | 69.93 | 15,663,831 | +0.34(+0.50%) |
Jun 09, 2015 | 65.89 | 69.69 | 65.59 | 69.59 | 12,023,417 | +3.57(+5.41%) |
Jun 08, 2015 | 65.56 | 66.29 | 65.44 | 66.02 | 7,214,873 | +0.34(+0.51%) |
Jun 05, 2015 | 65.21 | 65.80 | 64.73 | 65.68 | 3,317,161 | +0.37(+0.57%) |
Jun 04, 2015 | 65.02 | 66.08 | 65.02 | 65.31 | 4,503,753 | -0.13(-0.19%) |
Jun 03, 2015 | 65.58 | 65.72 | 64.97 | 65.44 | 3,890,304 | -0.10(-0.15%) |
Jun 02, 2015 | 66.22 | 66.22 | 65.17 | 65.54 | 5,313,878 | -0.88(-1.33%) |