Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 74.25 | 75.10 | 73.77 | 74.25 | 35,774 | -0.72(-0.96%) |
Aug 28, 2015 | 74.33 | 75.28 | 73.80 | 74.97 | 44,487 | +0.45(+0.60%) |
Aug 27, 2015 | 73.75 | 75.23 | 73.69 | 74.52 | 56,194 | +1.19(+1.62%) |
Aug 26, 2015 | 73.11 | 73.92 | 71.72 | 73.33 | 59,992 | +1.52(+2.11%) |
Aug 25, 2015 | 73.74 | 73.74 | 71.72 | 71.81 | 60,144 | -0.28(-0.39%) |
Aug 24, 2015 | 72.64 | 74.04 | 71.29 | 72.09 | 57,832 | -3.12(-4.15%) |
Aug 21, 2015 | 75.57 | 76.66 | 74.76 | 75.21 | 127,170 | -1.11(-1.45%) |
Aug 20, 2015 | 77.51 | 78.00 | 76.28 | 76.32 | 41,667 | -1.82(-2.33%) |
Aug 19, 2015 | 78.97 | 79.01 | 77.64 | 78.14 | 65,280 | -1.10(-1.39%) |
Aug 18, 2015 | 78.55 | 79.56 | 78.53 | 79.24 | 50,070 | +0.48(+0.61%) |
Aug 17, 2015 | 78.16 | 78.76 | 77.40 | 78.76 | 24,729 | +0.28(+0.36%) |
Aug 14, 2015 | 78.14 | 78.70 | 77.95 | 78.48 | 27,138 | +0.16(+0.20%) |
Aug 13, 2015 | 77.82 | 78.79 | 77.76 | 78.32 | 30,838 | +0.36(+0.47%) |
Aug 12, 2015 | 77.78 | 78.15 | 77.07 | 77.95 | 64,390 | -0.71(-0.90%) |
Aug 11, 2015 | 78.85 | 79.23 | 78.22 | 78.66 | 58,683 | -0.68(-0.86%) |
Aug 10, 2015 | 79.95 | 80.11 | 79.15 | 79.34 | 51,849 | -0.38(-0.48%) |
Aug 07, 2015 | 79.70 | 80.20 | 79.11 | 79.72 | 30,747 | -0.22(-0.28%) |
Aug 06, 2015 | 80.65 | 80.65 | 79.23 | 79.95 | 52,852 | -0.62(-0.77%) |
Aug 05, 2015 | 79.41 | 80.86 | 79.08 | 80.57 | 58,049 | +1.41(+1.79%) |
Aug 04, 2015 | 78.54 | 79.45 | 78.54 | 79.16 | 38,129 | +0.75(+0.96%) |
Aug 03, 2015 | 79.38 | 79.38 | 77.69 | 78.40 | 62,702 | -0.88(-1.12%) |
Jul 31, 2015 | 79.36 | 80.03 | 79.07 | 79.29 | 69,566 | -0.10(-0.13%) |
Jul 30, 2015 | 79.22 | 79.73 | 78.65 | 79.39 | 76,396 | -0.09(-0.12%) |
Jul 29, 2015 | 77.52 | 79.62 | 77.30 | 79.48 | 64,813 | +1.64(+2.10%) |
Jul 28, 2015 | 78.09 | 78.39 | 77.62 | 77.84 | 85,497 | -0.33(-0.42%) |
Jul 27, 2015 | 77.93 | 79.02 | 77.29 | 78.17 | 121,991 | -0.08(-0.11%) |
Jul 24, 2015 | 77.50 | 78.26 | 76.81 | 78.25 | 73,921 | +1.02(+1.33%) |
Jul 23, 2015 | 74.46 | 77.53 | 74.46 | 77.23 | 166,527 | +2.72(+3.65%) |
Jul 22, 2015 | 74.57 | 75.28 | 74.23 | 74.51 | 77,631 | -0.29(-0.39%) |
Jul 21, 2015 | 75.72 | 75.85 | 74.57 | 74.80 | 34,975 | -0.96(-1.27%) |
Jul 20, 2015 | 75.90 | 76.11 | 75.58 | 75.76 | 48,865 | -0.10(-0.13%) |
Jul 17, 2015 | 76.47 | 76.59 | 74.89 | 75.86 | 58,533 | -0.64(-0.84%) |
Jul 16, 2015 | 75.59 | 77.01 | 75.23 | 76.50 | 59,712 | +1.18(+1.57%) |
Jul 15, 2015 | 75.57 | 75.88 | 74.85 | 75.32 | 46,149 | -0.32(-0.42%) |
Jul 14, 2015 | 76.63 | 76.90 | 75.48 | 75.64 | 38,891 | -0.85(-1.11%) |
Jul 13, 2015 | 76.52 | 77.65 | 76.36 | 76.48 | 32,931 | +0.16(+0.21%) |
Jul 10, 2015 | 76.32 | 76.56 | 75.88 | 76.33 | 43,899 | +0.72(+0.95%) |
Jul 09, 2015 | 74.76 | 76.17 | 74.67 | 75.61 | 64,133 | +1.63(+2.20%) |
Jul 08, 2015 | 74.05 | 74.76 | 73.84 | 73.98 | 77,285 | -0.55(-0.74%) |
Jul 07, 2015 | 73.66 | 74.76 | 73.16 | 74.53 | 55,713 | +0.89(+1.21%) |
Jul 06, 2015 | 74.25 | 74.91 | 73.44 | 73.64 | 46,387 | -1.07(-1.43%) |
Jul 02, 2015 | 75.76 | 74.71 | 74.71 | 74.71 | 118,364 | -0.99(-1.31%) |
Jul 01, 2015 | 74.24 | 75.72 | 74.24 | 75.70 | 104,177 | +1.84(+2.49%) |
Jun 30, 2015 | 73.70 | 74.67 | 73.54 | 73.86 | 93,792 | +0.30(+0.40%) |
Jun 29, 2015 | 73.66 | 74.21 | 73.34 | 73.56 | 112,924 | -0.42(-0.56%) |
Jun 26, 2015 | 73.26 | 74.18 | 72.91 | 73.98 | 114,727 | +0.97(+1.34%) |
Jun 25, 2015 | 72.68 | 73.19 | 72.52 | 73.01 | 67,997 | +0.04(+0.05%) |
Jun 24, 2015 | 73.06 | 73.24 | 72.54 | 72.97 | 44,994 | -0.26(-0.36%) |
Jun 23, 2015 | 73.66 | 73.91 | 72.79 | 73.23 | 67,251 | -0.45(-0.62%) |
Jun 22, 2015 | 74.17 | 74.17 | 73.35 | 73.68 | 57,316 | -0.10(-0.14%) |
Jun 19, 2015 | 74.29 | 74.45 | 73.40 | 73.79 | 72,908 | -0.30(-0.40%) |
Jun 18, 2015 | 74.21 | 75.14 | 73.79 | 74.08 | 68,771 | -0.06(-0.08%) |
Jun 17, 2015 | 74.09 | 74.81 | 73.76 | 74.14 | 63,214 | +0.09(+0.13%) |
Jun 16, 2015 | 73.58 | 74.07 | 73.36 | 74.05 | 54,213 | +0.33(+0.44%) |
Jun 15, 2015 | 73.16 | 73.67 | 72.71 | 73.72 | 54,325 | +0.18(+0.24%) |
Jun 12, 2015 | 73.42 | 73.86 | 73.20 | 73.55 | 54,728 | +0.00(+0.00%) |
Jun 11, 2015 | 73.38 | 74.02 | 73.15 | 73.55 | 36,129 | +0.08(+0.11%) |
Jun 10, 2015 | 73.10 | 74.07 | 72.98 | 73.46 | 61,887 | +0.72(+0.98%) |
Jun 09, 2015 | 72.66 | 73.33 | 72.08 | 72.75 | 59,482 | +0.21(+0.29%) |
Jun 08, 2015 | 73.16 | 73.93 | 71.89 | 72.53 | 57,307 | -0.62(-0.85%) |
Jun 05, 2015 | 72.16 | 73.82 | 72.16 | 73.16 | 84,243 | +1.04(+1.44%) |
Jun 04, 2015 | 73.03 | 73.46 | 71.99 | 72.12 | 59,160 | -1.10(-1.50%) |
Jun 03, 2015 | 72.49 | 73.71 | 72.10 | 73.21 | 60,009 | +0.93(+1.28%) |
Jun 02, 2015 | 71.61 | 73.05 | 71.49 | 72.28 | 74,894 | +0.22(+0.31%) |