Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 75.00 | 75.29 | 74.52 | 74.76 | 2,339,544 | -0.63(-0.84%) |
Aug 28, 2015 | 75.12 | 75.59 | 74.87 | 75.40 | 2,202,498 | -0.02(-0.02%) |
Aug 27, 2015 | 74.78 | 75.42 | 73.82 | 75.42 | 2,971,344 | +1.81(+2.46%) |
Aug 26, 2015 | 71.23 | 73.72 | 71.16 | 73.61 | 4,004,972 | +3.08(+4.36%) |
Aug 25, 2015 | 72.33 | 74.46 | 70.53 | 70.53 | 1,345,637 | -1.08(-1.51%) |
Aug 24, 2015 | 73.80 | 73.89 | 61.31 | 71.61 | 4,223,576 | -2.93(-3.93%) |
Aug 21, 2015 | 76.34 | 76.69 | 74.51 | 74.54 | 2,552,012 | -2.56(-3.32%) |
Aug 20, 2015 | 78.10 | 78.24 | 77.09 | 77.10 | 816,793 | -1.65(-2.10%) |
Aug 19, 2015 | 79.10 | 79.42 | 78.41 | 78.76 | 1,224,292 | -0.63(-0.79%) |
Aug 18, 2015 | 79.49 | 79.66 | 79.30 | 79.38 | 259,597 | -0.23(-0.29%) |
Aug 17, 2015 | 78.98 | 79.63 | 78.75 | 79.62 | 431,272 | +0.39(+0.50%) |
Aug 14, 2015 | 78.89 | 79.26 | 78.84 | 79.22 | 579,931 | +0.25(+0.31%) |
Aug 13, 2015 | 79.14 | 79.35 | 78.76 | 78.97 | 273,291 | -0.10(-0.13%) |
Aug 12, 2015 | 78.42 | 79.15 | 77.71 | 79.08 | 532,773 | +0.12(+0.15%) |
Aug 11, 2015 | 79.16 | 79.36 | 78.66 | 78.96 | 440,943 | -0.81(-1.01%) |
Aug 10, 2015 | 79.29 | 79.80 | 79.27 | 79.76 | 250,946 | +0.95(+1.21%) |
Aug 07, 2015 | 79.01 | 79.01 | 78.41 | 78.81 | 579,894 | -0.27(-0.35%) |
Aug 06, 2015 | 79.74 | 79.89 | 78.82 | 79.08 | 539,000 | -0.65(-0.82%) |
Aug 05, 2015 | 79.80 | 80.20 | 79.62 | 79.74 | 667,816 | +0.24(+0.30%) |
Aug 04, 2015 | 79.67 | 79.82 | 79.31 | 79.50 | 443,568 | -0.27(-0.33%) |
Aug 03, 2015 | 80.09 | 80.09 | 79.32 | 79.76 | 506,353 | -0.33(-0.41%) |
Jul 31, 2015 | 80.49 | 80.50 | 79.94 | 80.09 | 564,231 | -0.22(-0.28%) |
Jul 30, 2015 | 80.11 | 80.39 | 79.79 | 80.31 | 459,811 | +0.03(+0.03%) |
Jul 29, 2015 | 79.86 | 80.45 | 79.81 | 80.28 | 502,020 | +0.53(+0.67%) |
Jul 28, 2015 | 79.23 | 79.81 | 78.85 | 79.75 | 387,796 | +1.00(+1.27%) |
Jul 27, 2015 | 78.81 | 79.06 | 78.59 | 78.75 | 453,234 | -0.39(-0.50%) |
Jul 24, 2015 | 80.18 | 80.18 | 79.05 | 79.14 | 641,515 | -0.85(-1.06%) |
Jul 23, 2015 | 80.61 | 80.61 | 79.86 | 79.99 | 783,048 | -0.48(-0.60%) |
Jul 22, 2015 | 80.35 | 80.66 | 80.31 | 80.47 | 480,115 | -0.36(-0.45%) |
Jul 21, 2015 | 81.11 | 81.15 | 80.69 | 80.83 | 702,875 | -0.36(-0.44%) |
Jul 20, 2015 | 81.16 | 81.41 | 80.99 | 81.19 | 954,032 | +0.22(+0.28%) |
Jul 17, 2015 | 80.82 | 81.00 | 80.66 | 80.97 | 424,742 | +0.33(+0.40%) |
Jul 16, 2015 | 80.45 | 80.64 | 80.37 | 80.64 | 167,754 | +0.69(+0.86%) |
Jul 15, 2015 | 79.93 | 80.19 | 79.74 | 79.96 | 282,902 | +0.09(+0.12%) |
Jul 14, 2015 | 79.38 | 79.98 | 79.38 | 79.86 | 165,399 | +0.41(+0.52%) |
Jul 13, 2015 | 79.09 | 79.50 | 79.08 | 79.45 | 280,720 | +0.93(+1.19%) |
Jul 10, 2015 | 78.29 | 78.71 | 78.12 | 78.52 | 937,403 | +1.00(+1.29%) |
Jul 09, 2015 | 78.18 | 78.44 | 77.49 | 77.52 | 466,224 | +0.11(+0.14%) |
Jul 08, 2015 | 78.04 | 78.14 | 77.28 | 77.40 | 763,969 | -1.20(-1.53%) |
Jul 07, 2015 | 78.24 | 78.68 | 77.19 | 78.60 | 955,951 | +0.42(+0.54%) |
Jul 06, 2015 | 77.76 | 78.53 | 77.70 | 78.18 | 2,993,870 | -0.22(-0.28%) |
Jul 02, 2015 | 78.62 | 78.41 | 78.41 | 78.41 | 272,167 | -0.07(-0.09%) |
Jul 01, 2015 | 78.57 | 78.68 | 78.12 | 78.48 | 787,789 | +0.61(+0.78%) |
Jun 30, 2015 | 78.39 | 78.39 | 77.61 | 77.87 | 1,008,730 | +0.15(+0.20%) |
Jun 29, 2015 | 78.55 | 78.92 | 77.66 | 77.71 | 510,630 | -1.62(-2.04%) |
Jun 26, 2015 | 79.50 | 79.63 | 79.08 | 79.33 | 440,116 | -0.02(-0.02%) |
Jun 25, 2015 | 79.86 | 79.93 | 79.33 | 79.35 | 570,550 | -0.24(-0.30%) |
Jun 24, 2015 | 80.11 | 80.22 | 79.59 | 79.59 | 1,342,223 | -0.56(-0.70%) |
Jun 23, 2015 | 80.12 | 80.30 | 79.97 | 80.15 | 890,448 | +0.13(+0.16%) |
Jun 22, 2015 | 79.97 | 80.29 | 79.95 | 80.02 | 290,643 | +0.51(+0.64%) |
Jun 19, 2015 | 79.83 | 79.90 | 79.49 | 79.51 | 443,606 | -0.49(-0.61%) |
Jun 18, 2015 | 79.34 | 80.20 | 79.34 | 80.00 | 704,338 | +0.83(+1.04%) |
Jun 17, 2015 | 79.20 | 79.45 | 78.74 | 79.17 | 851,106 | +0.10(+0.13%) |
Jun 16, 2015 | 78.58 | 79.12 | 78.47 | 79.07 | 326,996 | +0.43(+0.54%) |
Jun 15, 2015 | 78.47 | 78.74 | 78.15 | 78.64 | 1,490,386 | -0.34(-0.43%) |
Jun 12, 2015 | 79.31 | 79.32 | 78.84 | 78.98 | 886,129 | -0.63(-0.79%) |
Jun 11, 2015 | 79.56 | 79.83 | 79.49 | 79.61 | 836,959 | +0.23(+0.29%) |
Jun 10, 2015 | 78.75 | 79.55 | 78.73 | 79.38 | 819,526 | +0.97(+1.24%) |
Jun 09, 2015 | 78.34 | 78.63 | 78.07 | 78.41 | 428,319 | +0.07(+0.09%) |
Jun 08, 2015 | 78.79 | 78.83 | 78.33 | 78.34 | 555,101 | -0.45(-0.57%) |
Jun 05, 2015 | 79.04 | 79.21 | 78.64 | 78.79 | 738,580 | -0.26(-0.32%) |
Jun 04, 2015 | 79.43 | 79.70 | 78.89 | 79.05 | 752,828 | -0.66(-0.82%) |
Jun 03, 2015 | 79.70 | 80.04 | 79.48 | 79.71 | 649,033 | +0.27(+0.34%) |
Jun 02, 2015 | 79.32 | 79.75 | 78.99 | 79.43 | 824,988 | -0.04(-0.05%) |