Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 72.72 | 74.01 | 72.59 | 73.60 | 52,085 | +0.72(+0.98%) |
Aug 28, 2015 | 71.69 | 73.08 | 71.44 | 72.88 | 73,729 | +1.29(+1.80%) |
Aug 27, 2015 | 71.64 | 72.25 | 70.48 | 71.59 | 100,085 | +0.40(+0.57%) |
Aug 26, 2015 | 72.58 | 72.58 | 70.07 | 71.19 | 113,957 | -0.15(-0.21%) |
Aug 25, 2015 | 68.98 | 74.18 | 68.22 | 71.34 | 151,244 | +6.36(+9.80%) |
Aug 24, 2015 | 63.56 | 66.40 | 61.61 | 64.97 | 81,918 | -1.35(-2.04%) |
Aug 21, 2015 | 65.67 | 67.24 | 64.94 | 66.32 | 69,498 | -0.46(-0.69%) |
Aug 20, 2015 | 67.26 | 67.69 | 66.76 | 66.78 | 34,289 | -1.14(-1.68%) |
Aug 19, 2015 | 68.41 | 68.49 | 67.45 | 67.92 | 25,721 | -0.64(-0.94%) |
Aug 18, 2015 | 69.36 | 69.51 | 68.15 | 68.57 | 33,967 | -0.75(-1.07%) |
Aug 17, 2015 | 69.47 | 69.85 | 69.04 | 69.31 | 46,098 | -0.22(-0.32%) |
Aug 14, 2015 | 68.26 | 69.96 | 68.12 | 69.53 | 67,128 | +1.19(+1.74%) |
Aug 13, 2015 | 67.13 | 69.39 | 66.50 | 68.35 | 69,871 | +1.08(+1.60%) |
Aug 12, 2015 | 66.66 | 67.68 | 65.92 | 67.27 | 64,929 | +0.26(+0.38%) |
Aug 11, 2015 | 66.45 | 67.18 | 66.37 | 67.01 | 58,435 | -0.01(-0.01%) |
Aug 10, 2015 | 65.64 | 67.38 | 65.60 | 67.02 | 54,734 | +1.87(+2.87%) |
Aug 07, 2015 | 65.91 | 66.15 | 64.70 | 65.16 | 103,978 | -1.06(-1.60%) |
Aug 06, 2015 | 66.77 | 68.25 | 65.69 | 66.21 | 86,098 | -0.63(-0.95%) |
Aug 05, 2015 | 67.16 | 68.46 | 66.46 | 66.85 | 74,972 | -0.31(-0.46%) |
Aug 04, 2015 | 68.23 | 68.23 | 66.59 | 67.16 | 76,479 | -1.08(-1.59%) |
Aug 03, 2015 | 68.57 | 68.57 | 67.51 | 68.24 | 58,960 | -0.48(-0.69%) |
Jul 31, 2015 | 68.55 | 69.13 | 68.30 | 68.72 | 46,075 | +0.51(+0.74%) |
Jul 30, 2015 | 68.19 | 68.66 | 67.31 | 68.22 | 44,117 | -0.38(-0.55%) |
Jul 29, 2015 | 68.38 | 68.68 | 67.67 | 68.59 | 68,691 | +0.18(+0.27%) |
Jul 28, 2015 | 68.63 | 68.69 | 67.79 | 68.41 | 102,325 | -0.22(-0.32%) |
Jul 27, 2015 | 68.78 | 69.16 | 68.28 | 68.63 | 58,353 | -0.56(-0.81%) |
Jul 24, 2015 | 70.47 | 70.47 | 69.02 | 69.19 | 91,473 | -1.62(-2.28%) |
Jul 23, 2015 | 71.45 | 72.39 | 70.58 | 70.81 | 76,429 | -0.52(-0.73%) |
Jul 22, 2015 | 71.22 | 71.77 | 71.07 | 71.33 | 73,523 | -0.22(-0.31%) |
Jul 21, 2015 | 71.78 | 72.34 | 70.56 | 71.55 | 104,352 | -0.56(-0.78%) |
Jul 20, 2015 | 72.84 | 72.84 | 71.84 | 72.11 | 58,752 | -0.89(-1.22%) |
Jul 17, 2015 | 73.48 | 73.48 | 72.58 | 73.00 | 57,826 | -0.70(-0.95%) |
Jul 16, 2015 | 74.47 | 74.68 | 73.64 | 73.70 | 56,644 | -0.41(-0.56%) |
Jul 15, 2015 | 75.05 | 75.26 | 73.79 | 74.11 | 57,646 | -1.19(-1.59%) |
Jul 14, 2015 | 74.96 | 75.49 | 74.44 | 75.31 | 60,338 | +0.43(+0.58%) |
Jul 13, 2015 | 74.80 | 76.40 | 74.75 | 74.87 | 87,385 | +0.48(+0.64%) |
Jul 10, 2015 | 73.72 | 74.70 | 73.18 | 74.40 | 67,647 | +1.30(+1.78%) |
Jul 09, 2015 | 72.55 | 73.40 | 70.93 | 73.09 | 79,958 | +1.29(+1.79%) |
Jul 08, 2015 | 74.67 | 74.70 | 71.31 | 71.81 | 112,389 | -3.41(-4.53%) |
Jul 07, 2015 | 75.08 | 75.48 | 74.04 | 75.21 | 57,387 | +0.24(+0.32%) |
Jul 06, 2015 | 73.40 | 75.47 | 71.80 | 74.97 | 61,216 | +0.35(+0.47%) |
Jul 02, 2015 | 74.79 | 74.63 | 74.63 | 74.63 | 50,530 | -0.08(-0.11%) |
Jul 01, 2015 | 73.68 | 75.06 | 73.51 | 74.71 | 102,942 | +1.31(+1.79%) |
Jun 30, 2015 | 74.26 | 74.26 | 73.32 | 73.40 | 81,912 | +0.04(+0.05%) |
Jun 29, 2015 | 74.43 | 74.78 | 73.03 | 73.36 | 54,363 | -1.74(-2.32%) |
Jun 26, 2015 | 76.22 | 76.98 | 74.64 | 75.10 | 129,920 | -1.10(-1.45%) |
Jun 25, 2015 | 76.77 | 76.77 | 75.74 | 76.21 | 55,046 | -0.22(-0.29%) |
Jun 24, 2015 | 76.66 | 76.67 | 76.11 | 76.43 | 85,973 | -0.28(-0.36%) |
Jun 23, 2015 | 76.13 | 77.00 | 75.51 | 76.70 | 81,093 | +0.30(+0.40%) |
Jun 22, 2015 | 76.44 | 76.87 | 75.67 | 76.40 | 66,561 | +0.14(+0.18%) |
Jun 19, 2015 | 76.52 | 76.98 | 76.03 | 76.26 | 62,070 | -0.55(-0.72%) |
Jun 18, 2015 | 75.82 | 77.24 | 75.25 | 76.81 | 97,388 | +1.28(+1.69%) |
Jun 17, 2015 | 76.50 | 76.73 | 75.35 | 75.54 | 65,011 | -0.68(-0.89%) |
Jun 16, 2015 | 74.28 | 76.37 | 74.16 | 76.21 | 60,636 | +1.85(+2.48%) |
Jun 15, 2015 | 73.98 | 74.66 | 73.27 | 74.37 | 71,159 | -0.16(-0.21%) |
Jun 12, 2015 | 74.91 | 75.01 | 74.19 | 74.53 | 33,484 | -0.62(-0.83%) |
Jun 11, 2015 | 75.74 | 76.04 | 74.56 | 75.15 | 27,071 | -0.41(-0.55%) |
Jun 10, 2015 | 75.17 | 76.77 | 74.91 | 75.56 | 85,579 | +1.00(+1.34%) |
Jun 09, 2015 | 74.52 | 74.92 | 73.93 | 74.56 | 65,519 | -0.06(-0.09%) |
Jun 08, 2015 | 73.91 | 74.89 | 73.85 | 74.63 | 43,342 | +0.35(+0.47%) |
Jun 05, 2015 | 73.55 | 74.39 | 72.84 | 74.28 | 42,425 | +0.68(+0.92%) |
Jun 04, 2015 | 74.19 | 74.22 | 73.05 | 73.60 | 54,502 | -0.84(-1.13%) |
Jun 03, 2015 | 74.30 | 75.34 | 73.97 | 74.44 | 47,170 | +0.33(+0.45%) |
Jun 02, 2015 | 72.50 | 74.59 | 72.24 | 74.11 | 57,120 | +1.41(+1.95%) |