Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 79.62 | 80.01 | 78.74 | 79.37 | 365,037 | -0.09(-0.11%) |
Aug 28, 2015 | 79.17 | 80.80 | 78.83 | 79.46 | 344,429 | -0.22(-0.28%) |
Aug 27, 2015 | 78.98 | 80.31 | 78.55 | 79.68 | 425,052 | +1.22(+1.55%) |
Aug 26, 2015 | 76.50 | 78.89 | 75.23 | 78.46 | 773,440 | +3.57(+4.77%) |
Aug 25, 2015 | 77.16 | 77.21 | 74.84 | 74.89 | 509,974 | -0.82(-1.08%) |
Aug 24, 2015 | 74.00 | 77.42 | 72.63 | 75.71 | 724,460 | +0.09(+0.12%) |
Aug 21, 2015 | 74.91 | 76.30 | 74.40 | 75.62 | 544,709 | -0.53(-0.70%) |
Aug 20, 2015 | 76.99 | 77.37 | 76.08 | 76.15 | 534,474 | -1.35(-1.74%) |
Aug 19, 2015 | 77.17 | 78.30 | 76.63 | 77.50 | 514,748 | +0.20(+0.26%) |
Aug 18, 2015 | 77.52 | 77.82 | 77.01 | 77.30 | 496,006 | -0.28(-0.36%) |
Aug 17, 2015 | 77.73 | 78.38 | 76.70 | 77.58 | 470,237 | -0.13(-0.17%) |
Aug 14, 2015 | 76.23 | 78.26 | 76.08 | 77.71 | 452,366 | +1.20(+1.57%) |
Aug 13, 2015 | 77.44 | 77.96 | 76.24 | 76.51 | 565,007 | -0.63(-0.82%) |
Aug 12, 2015 | 78.63 | 78.80 | 76.83 | 77.14 | 685,645 | -2.10(-2.65%) |
Aug 11, 2015 | 80.00 | 80.52 | 78.82 | 79.24 | 832,323 | -1.12(-1.39%) |
Aug 10, 2015 | 80.25 | 81.23 | 79.69 | 80.36 | 768,648 | +0.80(+1.01%) |
Aug 07, 2015 | 78.67 | 80.67 | 77.90 | 79.56 | 774,485 | +1.04(+1.32%) |
Aug 06, 2015 | 80.20 | 82.86 | 76.66 | 78.52 | 1,532,447 | -3.46(-4.22%) |
Aug 05, 2015 | 81.92 | 82.48 | 81.39 | 81.98 | 589,012 | +0.16(+0.20%) |
Aug 04, 2015 | 82.61 | 82.62 | 81.62 | 81.82 | 441,978 | -0.87(-1.05%) |
Aug 03, 2015 | 82.10 | 82.89 | 81.53 | 82.69 | 289,225 | +0.73(+0.89%) |
Jul 31, 2015 | 82.28 | 82.62 | 81.59 | 81.96 | 300,834 | +0.09(+0.11%) |
Jul 30, 2015 | 80.69 | 82.52 | 80.27 | 81.87 | 266,083 | +0.89(+1.10%) |
Jul 29, 2015 | 80.47 | 81.62 | 80.37 | 80.98 | 361,581 | +0.59(+0.73%) |
Jul 28, 2015 | 80.75 | 81.21 | 78.93 | 80.39 | 400,218 | -0.02(-0.02%) |
Jul 27, 2015 | 80.32 | 81.13 | 79.61 | 80.41 | 310,195 | -0.03(-0.04%) |
Jul 24, 2015 | 80.67 | 81.75 | 80.27 | 80.44 | 334,142 | -0.50(-0.62%) |
Jul 23, 2015 | 83.05 | 83.05 | 80.80 | 80.94 | 225,447 | -1.74(-2.10%) |
Jul 22, 2015 | 80.31 | 82.81 | 80.24 | 82.68 | 415,754 | +2.55(+3.18%) |
Jul 21, 2015 | 81.03 | 81.47 | 80.01 | 80.13 | 258,728 | -0.83(-1.03%) |
Jul 20, 2015 | 81.66 | 82.00 | 80.66 | 80.96 | 238,653 | -0.61(-0.75%) |
Jul 17, 2015 | 81.36 | 81.91 | 80.98 | 81.57 | 330,120 | +0.02(+0.02%) |
Jul 16, 2015 | 81.17 | 82.14 | 81.01 | 81.55 | 409,232 | +0.96(+1.19%) |
Jul 15, 2015 | 80.96 | 81.05 | 79.71 | 80.59 | 503,910 | -0.86(-1.06%) |
Jul 14, 2015 | 80.81 | 81.51 | 80.64 | 81.45 | 304,793 | +0.30(+0.37%) |
Jul 13, 2015 | 80.75 | 81.77 | 80.52 | 81.15 | 570,514 | +0.49(+0.61%) |
Jul 10, 2015 | 80.81 | 81.04 | 80.00 | 80.66 | 536,212 | +1.01(+1.27%) |
Jul 09, 2015 | 79.97 | 80.09 | 79.30 | 79.65 | 480,261 | +0.55(+0.70%) |
Jul 08, 2015 | 78.82 | 79.37 | 78.63 | 79.10 | 269,744 | -0.50(-0.63%) |
Jul 07, 2015 | 78.98 | 79.60 | 77.75 | 79.60 | 382,415 | +0.50(+0.63%) |
Jul 06, 2015 | 80.02 | 80.47 | 78.32 | 79.10 | 460,778 | -1.48(-1.84%) |
Jul 02, 2015 | 81.60 | 80.58 | 80.58 | 80.58 | 576,700 | -0.86(-1.06%) |
Jul 01, 2015 | 81.13 | 81.88 | 79.78 | 81.44 | 876,657 | +0.41(+0.51%) |
Jun 30, 2015 | 78.00 | 82.28 | 77.06 | 81.03 | 1,916,782 | +6.89(+9.29%) |
Jun 29, 2015 | 75.64 | 76.76 | 73.94 | 74.14 | 538,146 | -2.16(-2.83%) |
Jun 26, 2015 | 78.29 | 78.44 | 76.17 | 76.30 | 1,116,541 | -1.55(-1.99%) |
Jun 25, 2015 | 79.14 | 79.36 | 77.57 | 77.85 | 411,975 | -1.14(-1.44%) |
Jun 24, 2015 | 78.20 | 80.79 | 77.70 | 78.99 | 1,008,715 | +0.84(+1.07%) |
Jun 23, 2015 | 76.19 | 78.37 | 75.75 | 78.15 | 913,621 | +2.10(+2.76%) |
Jun 22, 2015 | 75.60 | 76.24 | 75.54 | 76.05 | 432,844 | +0.52(+0.69%) |
Jun 19, 2015 | 73.71 | 75.97 | 73.15 | 75.53 | 1,628,842 | +3.52(+4.89%) |
Jun 18, 2015 | 71.90 | 72.50 | 71.81 | 72.01 | 319,807 | +0.34(+0.47%) |
Jun 17, 2015 | 71.51 | 72.02 | 70.93 | 71.67 | 369,608 | +0.16(+0.22%) |
Jun 16, 2015 | 70.12 | 71.96 | 70.12 | 71.51 | 318,687 | +1.49(+2.13%) |
Jun 15, 2015 | 69.36 | 70.29 | 69.01 | 70.02 | 344,294 | +0.13(+0.19%) |
Jun 12, 2015 | 69.51 | 70.44 | 69.30 | 69.89 | 144,788 | +0.04(+0.06%) |
Jun 11, 2015 | 69.80 | 69.97 | 69.47 | 69.85 | 213,884 | +0.06(+0.09%) |
Jun 10, 2015 | 69.66 | 70.59 | 69.35 | 69.79 | 245,892 | +0.35(+0.50%) |
Jun 09, 2015 | 69.86 | 70.68 | 69.42 | 69.44 | 211,368 | -0.55(-0.79%) |
Jun 08, 2015 | 69.91 | 70.29 | 69.53 | 69.99 | 290,028 | +0.13(+0.19%) |
Jun 05, 2015 | 70.16 | 70.19 | 69.12 | 69.86 | 245,696 | -0.20(-0.29%) |
Jun 04, 2015 | 70.72 | 71.17 | 69.94 | 70.06 | 232,864 | -1.06(-1.49%) |
Jun 03, 2015 | 70.84 | 71.47 | 70.31 | 71.12 | 241,966 | +0.64(+0.91%) |
Jun 02, 2015 | 70.84 | 71.35 | 70.26 | 70.48 | 261,398 | -0.71(-1.00%) |