Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 77.65 | 77.73 | 76.90 | 77.04 | 6,272,678 | -1.00(-1.28%) |
Aug 28, 2015 | 77.87 | 78.37 | 77.66 | 78.03 | 6,914,637 | -0.19(-0.24%) |
Aug 27, 2015 | 77.06 | 78.25 | 76.81 | 78.22 | 12,675,660 | +1.75(+2.29%) |
Aug 26, 2015 | 74.68 | 76.51 | 73.51 | 76.47 | 20,455,780 | +3.17(+4.32%) |
Aug 25, 2015 | 76.73 | 76.73 | 73.16 | 73.30 | 14,270,394 | -1.33(-1.79%) |
Aug 24, 2015 | 73.60 | 77.05 | 70.32 | 74.64 | 18,753,638 | -3.42(-4.39%) |
Aug 21, 2015 | 79.87 | 79.88 | 78.06 | 78.06 | 13,662,342 | -2.11(-2.64%) |
Aug 20, 2015 | 80.95 | 81.17 | 80.16 | 80.17 | 8,297,028 | -1.08(-1.33%) |
Aug 19, 2015 | 80.73 | 81.88 | 80.52 | 81.25 | 7,451,684 | +0.27(+0.34%) |
Aug 18, 2015 | 80.37 | 81.52 | 80.37 | 80.98 | 5,297,340 | +0.08(+0.10%) |
Aug 17, 2015 | 79.56 | 81.10 | 79.50 | 80.90 | 6,474,783 | +1.12(+1.40%) |
Aug 14, 2015 | 79.60 | 80.01 | 79.34 | 79.78 | 3,963,816 | -0.08(-0.10%) |
Aug 13, 2015 | 78.82 | 80.22 | 78.75 | 79.86 | 5,769,069 | +0.88(+1.11%) |
Aug 12, 2015 | 78.98 | 79.10 | 78.14 | 78.98 | 5,235,059 | -0.43(-0.54%) |
Aug 11, 2015 | 79.31 | 79.69 | 79.08 | 79.41 | 4,460,800 | -0.47(-0.58%) |
Aug 10, 2015 | 79.96 | 80.33 | 79.46 | 79.88 | 4,970,402 | +0.38(+0.48%) |
Aug 07, 2015 | 79.80 | 79.90 | 79.12 | 79.50 | 4,309,843 | -0.35(-0.43%) |
Aug 06, 2015 | 80.14 | 80.51 | 79.73 | 79.84 | 8,386,874 | -0.36(-0.45%) |
Aug 05, 2015 | 80.23 | 80.48 | 79.77 | 80.21 | 4,430,427 | +0.53(+0.67%) |
Aug 04, 2015 | 79.94 | 79.98 | 79.38 | 79.68 | 3,536,138 | -0.23(-0.28%) |
Aug 03, 2015 | 80.37 | 80.51 | 79.58 | 79.90 | 5,508,758 | -0.35(-0.44%) |
Jul 31, 2015 | 80.09 | 81.25 | 79.80 | 80.25 | 9,515,128 | +0.55(+0.70%) |
Jul 30, 2015 | 78.43 | 79.84 | 78.43 | 79.70 | 6,684,618 | +0.77(+0.98%) |
Jul 29, 2015 | 78.34 | 79.07 | 77.96 | 78.93 | 7,473,924 | +0.71(+0.90%) |
Jul 28, 2015 | 77.54 | 78.29 | 77.41 | 78.22 | 6,051,013 | +1.04(+1.34%) |
Jul 27, 2015 | 77.15 | 77.75 | 76.91 | 77.18 | 7,240,063 | -0.05(-0.06%) |
Jul 24, 2015 | 78.29 | 78.29 | 77.22 | 77.23 | 6,911,612 | -0.80(-1.02%) |
Jul 23, 2015 | 79.48 | 79.56 | 77.27 | 78.03 | 12,916,327 | -0.39(-0.50%) |
Jul 22, 2015 | 78.53 | 78.96 | 78.30 | 78.42 | 6,709,410 | +0.21(+0.27%) |
Jul 21, 2015 | 78.44 | 78.53 | 77.92 | 78.21 | 5,234,022 | -0.14(-0.17%) |
Jul 20, 2015 | 78.58 | 78.93 | 78.28 | 78.35 | 6,155,597 | -0.01(-0.01%) |
Jul 17, 2015 | 78.52 | 78.94 | 77.96 | 78.36 | 8,000,540 | -0.29(-0.37%) |
Jul 16, 2015 | 79.65 | 79.65 | 78.12 | 78.65 | 9,576,094 | -0.97(-1.22%) |
Jul 15, 2015 | 78.88 | 80.07 | 78.64 | 79.62 | 9,422,479 | +0.23(+0.29%) |
Jul 14, 2015 | 78.86 | 79.60 | 78.73 | 79.39 | 7,149,760 | +0.28(+0.36%) |
Jul 13, 2015 | 78.76 | 79.17 | 78.52 | 79.10 | 5,697,241 | +0.63(+0.80%) |
Jul 10, 2015 | 78.16 | 78.58 | 77.92 | 78.48 | 6,444,477 | +0.93(+1.20%) |
Jul 09, 2015 | 77.67 | 78.17 | 77.51 | 77.55 | 6,821,825 | +0.52(+0.68%) |
Jul 08, 2015 | 76.87 | 77.63 | 76.87 | 77.02 | 6,114,854 | -0.68(-0.87%) |
Jul 07, 2015 | 77.10 | 77.77 | 76.54 | 77.70 | 5,965,651 | +0.83(+1.08%) |
Jul 06, 2015 | 77.06 | 77.38 | 76.55 | 76.87 | 4,793,619 | -0.42(-0.54%) |
Jul 02, 2015 | 77.26 | 77.29 | 77.29 | 77.29 | 4,045,091 | +0.33(+0.43%) |
Jul 01, 2015 | 76.43 | 77.01 | 76.13 | 76.96 | 5,532,378 | +0.55(+0.73%) |
Jun 30, 2015 | 77.10 | 77.39 | 75.98 | 76.40 | 8,282,076 | -0.30(-0.39%) |
Jun 29, 2015 | 77.65 | 78.14 | 76.69 | 76.70 | 10,468,058 | -1.49(-1.90%) |
Jun 26, 2015 | 77.26 | 78.24 | 77.10 | 78.19 | 7,514,950 | +1.21(+1.57%) |
Jun 25, 2015 | 77.71 | 77.88 | 76.98 | 76.98 | 5,350,078 | -0.68(-0.88%) |
Jun 24, 2015 | 77.75 | 78.32 | 77.67 | 77.67 | 4,886,527 | -0.43(-0.56%) |
Jun 23, 2015 | 78.43 | 78.73 | 78.05 | 78.10 | 5,651,180 | +0.25(+0.32%) |
Jun 22, 2015 | 77.40 | 77.98 | 77.26 | 77.85 | 4,844,376 | +0.63(+0.82%) |
Jun 19, 2015 | 77.47 | 78.07 | 77.14 | 77.22 | 10,301,984 | -0.07(-0.09%) |
Jun 18, 2015 | 76.90 | 77.66 | 76.57 | 77.29 | 6,347,167 | +0.76(+1.00%) |
Jun 17, 2015 | 75.98 | 76.77 | 75.98 | 76.53 | 4,903,764 | +0.47(+0.62%) |
Jun 16, 2015 | 75.75 | 76.08 | 75.62 | 76.05 | 3,850,822 | +0.27(+0.35%) |
Jun 15, 2015 | 76.14 | 76.35 | 75.56 | 75.79 | 7,293,777 | -0.61(-0.80%) |
Jun 12, 2015 | 76.69 | 76.79 | 76.35 | 76.40 | 4,606,852 | -0.43(-0.55%) |
Jun 11, 2015 | 76.75 | 77.42 | 76.75 | 76.82 | 5,230,867 | +0.23(+0.30%) |
Jun 10, 2015 | 76.36 | 76.85 | 76.20 | 76.59 | 6,008,193 | +0.46(+0.60%) |
Jun 09, 2015 | 76.77 | 76.80 | 75.94 | 76.13 | 9,669,297 | -0.47(-0.62%) |
Jun 08, 2015 | 77.15 | 77.18 | 76.55 | 76.61 | 5,716,493 | -0.18(-0.23%) |
Jun 05, 2015 | 77.10 | 77.22 | 76.73 | 76.78 | 4,926,562 | -0.62(-0.80%) |
Jun 04, 2015 | 77.39 | 77.93 | 77.16 | 77.40 | 5,851,748 | -0.17(-0.22%) |
Jun 03, 2015 | 77.46 | 78.01 | 77.13 | 77.57 | 5,183,387 | +0.18(+0.24%) |
Jun 02, 2015 | 77.39 | 77.93 | 77.00 | 77.38 | 5,512,561 | +0.06(+0.07%) |