Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 67.56 | 67.86 | 67.07 | 67.15 | 1,070,560 | -0.67(-0.99%) |
Aug 28, 2015 | 67.74 | 68.30 | 67.57 | 67.82 | 859,760 | +0.00(+0.00%) |
Aug 27, 2015 | 67.69 | 68.26 | 67.00 | 67.82 | 1,492,511 | +0.59(+0.88%) |
Aug 26, 2015 | 68.21 | 68.29 | 66.19 | 67.23 | 2,263,031 | +0.49(+0.73%) |
Aug 25, 2015 | 70.23 | 70.48 | 66.68 | 66.74 | 2,045,489 | -2.20(-3.20%) |
Aug 24, 2015 | 67.60 | 70.41 | 65.95 | 68.95 | 2,005,660 | -1.34(-1.90%) |
Aug 21, 2015 | 71.12 | 71.64 | 70.18 | 70.29 | 1,556,266 | -1.74(-2.42%) |
Aug 20, 2015 | 72.93 | 73.43 | 72.01 | 72.03 | 952,994 | -1.29(-1.76%) |
Aug 19, 2015 | 73.27 | 73.76 | 72.62 | 73.32 | 1,299,364 | -0.44(-0.60%) |
Aug 18, 2015 | 73.95 | 74.29 | 73.47 | 73.76 | 792,008 | -0.18(-0.25%) |
Aug 17, 2015 | 74.15 | 74.24 | 73.43 | 73.95 | 563,778 | -0.18(-0.25%) |
Aug 14, 2015 | 74.04 | 74.27 | 73.52 | 74.13 | 820,230 | +0.25(+0.34%) |
Aug 13, 2015 | 74.23 | 74.48 | 73.67 | 73.88 | 736,354 | -0.31(-0.42%) |
Aug 12, 2015 | 73.65 | 74.34 | 72.99 | 74.20 | 1,248,488 | -0.04(-0.05%) |
Aug 11, 2015 | 74.04 | 74.93 | 73.78 | 74.23 | 1,810,451 | -0.07(-0.10%) |
Aug 10, 2015 | 74.77 | 74.92 | 73.96 | 74.31 | 1,119,894 | +0.17(+0.22%) |
Aug 07, 2015 | 75.69 | 75.84 | 73.74 | 74.14 | 1,790,009 | -1.65(-2.18%) |
Aug 06, 2015 | 77.23 | 77.37 | 75.42 | 75.79 | 1,013,368 | -1.93(-2.48%) |
Aug 05, 2015 | 78.27 | 79.11 | 77.70 | 77.72 | 648,807 | -0.27(-0.34%) |
Aug 04, 2015 | 77.56 | 78.29 | 77.56 | 77.99 | 640,298 | +0.11(+0.14%) |
Aug 03, 2015 | 77.77 | 78.26 | 77.36 | 77.88 | 605,158 | +0.27(+0.34%) |
Jul 31, 2015 | 77.91 | 78.35 | 77.44 | 77.61 | 722,041 | -0.30(-0.39%) |
Jul 30, 2015 | 76.85 | 77.92 | 76.64 | 77.92 | 630,030 | +0.28(+0.36%) |
Jul 29, 2015 | 76.15 | 77.76 | 75.99 | 77.64 | 898,024 | +1.23(+1.61%) |
Jul 28, 2015 | 75.60 | 76.97 | 75.49 | 76.41 | 1,036,195 | +0.96(+1.27%) |
Jul 27, 2015 | 75.52 | 75.86 | 75.34 | 75.45 | 937,011 | -0.21(-0.28%) |
Jul 24, 2015 | 75.38 | 75.88 | 75.16 | 75.67 | 1,329,759 | +0.49(+0.65%) |
Jul 23, 2015 | 76.55 | 76.55 | 74.81 | 75.18 | 2,167,555 | -1.56(-2.03%) |
Jul 22, 2015 | 77.44 | 77.79 | 76.57 | 76.73 | 1,318,742 | -0.86(-1.10%) |
Jul 21, 2015 | 76.60 | 77.83 | 76.33 | 77.59 | 2,020,110 | +0.64(+0.84%) |
Jul 20, 2015 | 77.88 | 78.22 | 76.87 | 76.95 | 1,132,501 | -0.99(-1.28%) |
Jul 17, 2015 | 77.11 | 79.44 | 76.50 | 77.94 | 2,471,942 | -0.09(-0.12%) |
Jul 16, 2015 | 78.11 | 78.85 | 77.89 | 78.03 | 1,398,313 | +0.17(+0.22%) |
Jul 15, 2015 | 78.36 | 78.66 | 77.47 | 77.86 | 833,021 | -0.52(-0.66%) |
Jul 14, 2015 | 78.91 | 79.12 | 78.16 | 78.37 | 747,753 | -0.54(-0.69%) |
Jul 13, 2015 | 78.44 | 79.12 | 77.99 | 78.91 | 1,098,033 | +1.04(+1.34%) |
Jul 10, 2015 | 77.62 | 78.28 | 77.30 | 77.87 | 982,519 | +0.55(+0.71%) |
Jul 09, 2015 | 77.30 | 77.95 | 76.98 | 77.32 | 1,430,476 | +1.63(+2.15%) |
Jul 08, 2015 | 76.36 | 76.49 | 75.32 | 75.69 | 1,216,608 | -1.11(-1.44%) |
Jul 07, 2015 | 75.41 | 76.86 | 75.30 | 76.80 | 1,215,996 | +1.32(+1.75%) |
Jul 06, 2015 | 75.11 | 76.46 | 74.76 | 75.48 | 858,290 | -0.08(-0.11%) |
Jul 02, 2015 | 76.30 | 75.56 | 75.56 | 75.56 | 1,200,274 | -0.70(-0.92%) |
Jul 01, 2015 | 75.91 | 76.89 | 75.70 | 76.26 | 1,902,106 | +0.72(+0.95%) |
Jun 30, 2015 | 77.19 | 77.52 | 75.52 | 75.55 | 20,713,278 | -0.88(-1.16%) |
Jun 29, 2015 | 76.94 | 78.38 | 76.35 | 76.43 | 2,646,363 | -0.71(-0.92%) |
Jun 26, 2015 | 77.38 | 77.53 | 77.06 | 77.14 | 749,339 | -0.09(-0.12%) |
Jun 25, 2015 | 78.22 | 78.56 | 77.15 | 77.23 | 1,158,829 | -0.97(-1.24%) |
Jun 24, 2015 | 80.50 | 80.63 | 77.41 | 78.20 | 1,428,695 | -2.41(-2.99%) |
Jun 23, 2015 | 80.43 | 80.64 | 80.14 | 80.61 | 633,763 | -0.02(-0.03%) |
Jun 22, 2015 | 80.41 | 81.02 | 79.87 | 80.63 | 583,414 | +0.51(+0.64%) |
Jun 19, 2015 | 79.65 | 80.88 | 79.21 | 80.12 | 842,570 | +0.68(+0.86%) |
Jun 18, 2015 | 78.53 | 79.79 | 78.17 | 79.44 | 499,150 | +1.02(+1.30%) |
Jun 17, 2015 | 78.66 | 78.66 | 78.11 | 78.42 | 647,508 | -0.10(-0.13%) |
Jun 16, 2015 | 78.37 | 78.80 | 78.07 | 78.52 | 426,309 | -0.11(-0.14%) |
Jun 15, 2015 | 78.99 | 78.99 | 78.06 | 78.63 | 450,937 | -0.75(-0.95%) |
Jun 12, 2015 | 79.61 | 79.61 | 78.83 | 79.38 | 695,434 | -0.62(-0.77%) |
Jun 11, 2015 | 79.35 | 80.52 | 79.24 | 80.00 | 976,802 | +0.69(+0.87%) |
Jun 10, 2015 | 79.20 | 79.86 | 78.91 | 79.31 | 779,599 | +1.22(+1.57%) |
Jun 09, 2015 | 78.31 | 78.74 | 77.93 | 78.09 | 518,594 | +0.05(+0.06%) |
Jun 08, 2015 | 78.96 | 79.26 | 78.04 | 78.04 | 477,387 | -1.17(-1.48%) |
Jun 05, 2015 | 78.48 | 79.46 | 78.37 | 79.21 | 581,984 | +0.57(+0.73%) |
Jun 04, 2015 | 78.68 | 79.05 | 78.21 | 78.64 | 791,558 | -0.06(-0.08%) |
Jun 03, 2015 | 78.12 | 79.33 | 77.80 | 78.70 | 861,248 | +0.79(+1.02%) |
Jun 02, 2015 | 76.83 | 78.13 | 76.72 | 77.91 | 976,530 | +0.93(+1.21%) |