Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 76.19 | 77.81 | 74.48 | 74.59 | 589,748 | -1.68(-2.20%) |
Aug 28, 2015 | 76.06 | 76.59 | 75.47 | 76.27 | 671,843 | +0.20(+0.26%) |
Aug 27, 2015 | 75.04 | 76.61 | 74.41 | 76.07 | 640,501 | +1.53(+2.05%) |
Aug 26, 2015 | 74.02 | 74.95 | 71.71 | 74.54 | 738,872 | +2.56(+3.56%) |
Aug 25, 2015 | 75.08 | 75.10 | 71.81 | 71.98 | 829,919 | -0.70(-0.96%) |
Aug 24, 2015 | 71.58 | 75.82 | 69.90 | 72.68 | 1,464,985 | -2.47(-3.29%) |
Aug 21, 2015 | 74.09 | 75.55 | 72.88 | 75.15 | 1,239,516 | +0.02(+0.03%) |
Aug 20, 2015 | 78.60 | 78.89 | 74.82 | 75.13 | 1,348,624 | -4.07(-5.14%) |
Aug 19, 2015 | 79.95 | 80.33 | 78.36 | 79.20 | 1,519,871 | -1.17(-1.46%) |
Aug 18, 2015 | 80.92 | 82.37 | 80.16 | 80.37 | 679,332 | -1.13(-1.39%) |
Aug 17, 2015 | 78.00 | 82.13 | 77.59 | 81.50 | 1,513,725 | +3.31(+4.23%) |
Aug 14, 2015 | 77.11 | 78.41 | 76.55 | 78.19 | 729,855 | +0.85(+1.10%) |
Aug 13, 2015 | 75.85 | 78.19 | 75.37 | 77.34 | 990,432 | +1.89(+2.50%) |
Aug 12, 2015 | 75.48 | 75.61 | 73.45 | 75.45 | 538,430 | -0.78(-1.02%) |
Aug 11, 2015 | 75.89 | 76.74 | 75.59 | 76.23 | 640,370 | -0.33(-0.43%) |
Aug 10, 2015 | 76.02 | 77.04 | 75.57 | 76.56 | 537,935 | +0.92(+1.22%) |
Aug 07, 2015 | 75.94 | 75.95 | 73.99 | 75.64 | 739,230 | -0.68(-0.89%) |
Aug 06, 2015 | 77.55 | 77.73 | 75.80 | 76.32 | 902,794 | -0.92(-1.19%) |
Aug 05, 2015 | 75.95 | 78.48 | 75.78 | 77.24 | 1,418,180 | +1.84(+2.44%) |
Aug 04, 2015 | 77.00 | 77.26 | 74.80 | 75.40 | 636,991 | -1.21(-1.58%) |
Aug 03, 2015 | 75.71 | 77.30 | 75.14 | 76.61 | 1,306,040 | +1.18(+1.56%) |
Jul 31, 2015 | 72.57 | 76.97 | 72.57 | 75.43 | 4,000,740 | +7.43(+10.93%) |
Jul 30, 2015 | 68.56 | 68.88 | 67.28 | 68.00 | 749,773 | -0.83(-1.21%) |
Jul 29, 2015 | 69.05 | 69.21 | 67.82 | 68.83 | 545,222 | +0.26(+0.38%) |
Jul 28, 2015 | 68.86 | 69.12 | 66.89 | 68.57 | 678,983 | +0.15(+0.22%) |
Jul 27, 2015 | 69.28 | 69.46 | 67.88 | 68.42 | 629,514 | -0.89(-1.28%) |
Jul 24, 2015 | 70.96 | 71.23 | 68.84 | 69.31 | 580,805 | -2.03(-2.85%) |
Jul 23, 2015 | 72.98 | 73.00 | 71.21 | 71.34 | 460,702 | -1.08(-1.49%) |
Jul 22, 2015 | 72.30 | 72.81 | 71.67 | 72.42 | 524,789 | -0.14(-0.19%) |
Jul 21, 2015 | 72.80 | 73.03 | 70.95 | 72.56 | 661,966 | -0.42(-0.58%) |
Jul 20, 2015 | 73.43 | 73.44 | 72.50 | 72.98 | 442,845 | -0.45(-0.61%) |
Jul 17, 2015 | 72.88 | 73.63 | 72.50 | 73.43 | 615,550 | +0.72(+0.99%) |
Jul 16, 2015 | 73.19 | 73.28 | 71.41 | 72.71 | 1,171,568 | -0.42(-0.57%) |
Jul 15, 2015 | 72.25 | 73.69 | 72.00 | 73.13 | 1,032,228 | +1.22(+1.70%) |
Jul 14, 2015 | 69.91 | 72.12 | 69.90 | 71.91 | 814,028 | +2.13(+3.05%) |
Jul 13, 2015 | 70.36 | 70.69 | 69.44 | 69.78 | 557,418 | +0.07(+0.10%) |
Jul 10, 2015 | 68.74 | 69.80 | 68.27 | 69.71 | 790,318 | +1.75(+2.58%) |
Jul 09, 2015 | 68.42 | 68.95 | 67.83 | 67.96 | 490,361 | +0.43(+0.64%) |
Jul 08, 2015 | 68.56 | 68.79 | 67.12 | 67.53 | 639,497 | -1.29(-1.87%) |
Jul 07, 2015 | 70.75 | 70.75 | 67.25 | 68.82 | 899,410 | -1.88(-2.66%) |
Jul 06, 2015 | 68.65 | 70.71 | 68.03 | 70.70 | 1,266,542 | +1.34(+1.93%) |
Jul 02, 2015 | 72.14 | 69.36 | 69.36 | 69.36 | 1,549,500 | -1.94(-2.72%) |
Jul 01, 2015 | 70.94 | 71.59 | 70.42 | 71.30 | 839,440 | +1.00(+1.42%) |
Jun 30, 2015 | 70.76 | 70.84 | 69.74 | 70.30 | 6,309,044 | +0.21(+0.30%) |
Jun 29, 2015 | 70.13 | 71.38 | 70.01 | 70.09 | 631,203 | -0.36(-0.51%) |
Jun 26, 2015 | 71.88 | 72.31 | 70.15 | 70.45 | 830,782 | -1.08(-1.51%) |
Jun 25, 2015 | 70.22 | 72.18 | 69.95 | 71.53 | 882,973 | +1.38(+1.97%) |
Jun 24, 2015 | 70.00 | 70.93 | 69.86 | 70.15 | 1,115,616 | -0.25(-0.36%) |
Jun 23, 2015 | 69.98 | 70.48 | 69.53 | 70.40 | 670,372 | +0.67(+0.96%) |
Jun 22, 2015 | 69.79 | 70.31 | 69.41 | 69.73 | 930,069 | +0.86(+1.25%) |
Jun 19, 2015 | 68.31 | 69.24 | 68.00 | 68.87 | 835,046 | +0.69(+1.01%) |
Jun 18, 2015 | 69.20 | 69.46 | 68.01 | 68.18 | 642,019 | -0.65(-0.94%) |
Jun 17, 2015 | 69.35 | 70.33 | 68.29 | 68.83 | 1,573,299 | +0.05(+0.07%) |
Jun 16, 2015 | 68.35 | 69.13 | 68.11 | 68.78 | 763,383 | +0.58(+0.85%) |
Jun 15, 2015 | 67.91 | 69.00 | 67.34 | 68.20 | 837,823 | +0.22(+0.32%) |
Jun 12, 2015 | 68.34 | 68.73 | 67.84 | 67.98 | 853,035 | -0.74(-1.08%) |
Jun 11, 2015 | 68.20 | 68.88 | 67.98 | 68.72 | 690,313 | +0.52(+0.76%) |
Jun 10, 2015 | 67.38 | 68.29 | 66.98 | 68.20 | 863,535 | +0.69(+1.02%) |
Jun 09, 2015 | 67.20 | 67.55 | 65.74 | 67.51 | 1,192,227 | +0.08(+0.12%) |
Jun 08, 2015 | 67.51 | 67.98 | 67.03 | 67.43 | 1,128,934 | +0.01(+0.01%) |
Jun 05, 2015 | 66.59 | 67.68 | 66.59 | 67.42 | 1,684,737 | +0.68(+1.02%) |
Jun 04, 2015 | 67.28 | 67.73 | 65.84 | 66.74 | 5,141,539 | -1.51(-2.21%) |
Jun 03, 2015 | 70.39 | 70.59 | 68.25 | 68.25 | 1,967,388 | -2.10(-2.99%) |
Jun 02, 2015 | 72.17 | 72.35 | 69.91 | 70.35 | 964,209 | -1.92(-2.66%) |