Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 70.51 | 70.51 | 69.09 | 69.68 | 155,094 | -1.06(-1.50%) |
Aug 28, 2015 | 70.82 | 70.99 | 69.85 | 70.74 | 107,007 | -0.11(-0.15%) |
Aug 27, 2015 | 70.48 | 70.87 | 69.94 | 70.85 | 404,036 | +0.88(+1.25%) |
Aug 26, 2015 | 69.48 | 70.12 | 68.63 | 69.97 | 246,025 | +1.17(+1.69%) |
Aug 25, 2015 | 71.70 | 72.10 | 68.79 | 68.81 | 2,050,525 | -2.14(-3.02%) |
Aug 24, 2015 | 72.84 | 72.84 | 70.12 | 70.95 | 400,637 | -2.62(-3.56%) |
Aug 21, 2015 | 74.23 | 74.46 | 73.55 | 73.57 | 192,171 | -0.94(-1.26%) |
Aug 20, 2015 | 74.77 | 75.41 | 74.32 | 74.51 | 212,590 | -0.54(-0.72%) |
Aug 19, 2015 | 74.57 | 75.31 | 74.25 | 75.05 | 107,485 | +0.24(+0.33%) |
Aug 18, 2015 | 74.95 | 74.98 | 74.64 | 74.80 | 190,006 | -0.25(-0.34%) |
Aug 17, 2015 | 74.74 | 75.36 | 74.52 | 75.05 | 289,496 | +0.41(+0.55%) |
Aug 14, 2015 | 73.90 | 74.67 | 73.64 | 74.64 | 489,776 | +0.62(+0.84%) |
Aug 13, 2015 | 73.80 | 74.25 | 73.28 | 74.02 | 279,898 | +0.02(+0.02%) |
Aug 12, 2015 | 72.59 | 74.13 | 72.59 | 74.00 | 219,611 | +1.26(+1.73%) |
Aug 11, 2015 | 72.45 | 73.18 | 72.20 | 72.75 | 263,490 | +0.34(+0.47%) |
Aug 10, 2015 | 72.62 | 73.04 | 72.27 | 72.40 | 214,664 | -0.21(-0.28%) |
Aug 07, 2015 | 71.75 | 72.88 | 71.39 | 72.61 | 170,361 | +0.79(+1.10%) |
Aug 06, 2015 | 71.69 | 71.84 | 70.87 | 71.82 | 227,002 | +0.16(+0.22%) |
Aug 05, 2015 | 71.53 | 72.11 | 71.43 | 71.66 | 158,896 | +0.27(+0.37%) |
Aug 04, 2015 | 72.50 | 72.50 | 71.26 | 71.39 | 145,932 | -1.19(-1.64%) |
Aug 03, 2015 | 72.33 | 73.01 | 72.23 | 72.58 | 160,053 | +0.30(+0.41%) |
Jul 31, 2015 | 71.98 | 72.91 | 71.98 | 72.28 | 204,413 | +0.65(+0.90%) |
Jul 30, 2015 | 71.05 | 71.88 | 70.77 | 71.63 | 138,368 | +0.56(+0.78%) |
Jul 29, 2015 | 70.74 | 71.15 | 70.34 | 71.08 | 155,181 | +0.23(+0.32%) |
Jul 28, 2015 | 70.57 | 70.88 | 70.34 | 70.85 | 153,429 | +0.34(+0.49%) |
Jul 27, 2015 | 69.55 | 70.78 | 69.55 | 70.50 | 134,590 | +0.91(+1.31%) |
Jul 24, 2015 | 69.59 | 69.85 | 69.45 | 69.59 | 139,383 | -0.03(-0.04%) |
Jul 23, 2015 | 70.57 | 70.57 | 69.30 | 69.62 | 161,184 | -1.01(-1.43%) |
Jul 22, 2015 | 70.30 | 70.99 | 70.30 | 70.63 | 142,740 | +0.27(+0.39%) |
Jul 21, 2015 | 70.89 | 71.06 | 70.09 | 70.36 | 134,551 | -0.68(-0.95%) |
Jul 20, 2015 | 71.44 | 71.44 | 70.71 | 71.04 | 170,967 | -0.40(-0.55%) |
Jul 17, 2015 | 72.14 | 72.14 | 71.43 | 71.43 | 135,704 | -0.78(-1.09%) |
Jul 16, 2015 | 71.17 | 72.25 | 71.17 | 72.22 | 150,953 | +1.07(+1.51%) |
Jul 15, 2015 | 70.83 | 71.15 | 70.52 | 71.15 | 108,642 | +0.27(+0.38%) |
Jul 14, 2015 | 70.90 | 71.28 | 70.70 | 70.88 | 130,781 | -0.07(-0.10%) |
Jul 13, 2015 | 71.11 | 71.37 | 70.57 | 70.95 | 172,677 | +0.03(+0.04%) |
Jul 10, 2015 | 70.63 | 71.37 | 70.38 | 70.92 | 309,049 | +0.41(+0.58%) |
Jul 09, 2015 | 71.50 | 71.66 | 70.28 | 70.50 | 119,988 | -0.76(-1.07%) |
Jul 08, 2015 | 71.38 | 71.81 | 71.14 | 71.27 | 147,505 | -0.36(-0.50%) |
Jul 07, 2015 | 70.25 | 71.90 | 70.25 | 71.63 | 363,773 | +1.65(+2.36%) |
Jul 06, 2015 | 69.61 | 70.12 | 69.43 | 69.97 | 145,444 | +0.18(+0.26%) |
Jul 02, 2015 | 69.24 | 69.79 | 69.79 | 69.79 | 304,146 | +1.01(+1.46%) |
Jul 01, 2015 | 68.62 | 68.82 | 68.41 | 68.78 | 173,939 | +0.25(+0.37%) |
Jun 30, 2015 | 68.99 | 68.99 | 68.33 | 68.53 | 152,447 | -0.15(-0.22%) |
Jun 29, 2015 | 69.00 | 69.84 | 68.64 | 68.68 | 165,284 | -0.46(-0.67%) |
Jun 26, 2015 | 68.78 | 69.22 | 68.42 | 69.15 | 139,194 | +0.34(+0.50%) |
Jun 25, 2015 | 69.43 | 69.43 | 68.78 | 68.81 | 155,837 | -0.48(-0.70%) |
Jun 24, 2015 | 69.80 | 69.94 | 69.28 | 69.29 | 149,029 | -0.51(-0.72%) |
Jun 23, 2015 | 70.48 | 70.57 | 69.70 | 69.80 | 157,823 | -0.88(-1.25%) |
Jun 22, 2015 | 70.90 | 71.05 | 70.56 | 70.68 | 106,248 | -0.05(-0.07%) |
Jun 19, 2015 | 71.41 | 71.47 | 70.73 | 70.73 | 81,575 | -0.65(-0.91%) |
Jun 18, 2015 | 70.48 | 71.51 | 70.48 | 71.38 | 116,942 | +0.94(+1.34%) |
Jun 17, 2015 | 69.86 | 70.51 | 69.73 | 70.44 | 161,239 | +0.57(+0.82%) |
Jun 16, 2015 | 69.49 | 69.86 | 69.22 | 69.86 | 199,293 | +0.34(+0.49%) |
Jun 15, 2015 | 69.55 | 69.77 | 69.26 | 69.52 | 135,300 | -0.20(-0.29%) |
Jun 12, 2015 | 70.17 | 70.20 | 69.70 | 69.73 | 101,088 | -0.64(-0.91%) |
Jun 11, 2015 | 70.26 | 70.50 | 70.07 | 70.37 | 137,100 | +0.51(+0.74%) |
Jun 10, 2015 | 70.09 | 70.26 | 69.85 | 69.86 | 121,133 | +0.35(+0.50%) |
Jun 09, 2015 | 69.69 | 69.88 | 69.50 | 69.51 | 117,985 | -0.16(-0.23%) |
Jun 08, 2015 | 70.10 | 70.10 | 69.63 | 69.67 | 181,831 | -0.37(-0.53%) |
Jun 05, 2015 | 70.23 | 73.05 | 69.81 | 70.04 | 197,341 | -0.82(-1.15%) |
Jun 04, 2015 | 71.01 | 71.40 | 70.79 | 70.85 | 131,814 | -0.26(-0.37%) |
Jun 03, 2015 | 72.02 | 72.02 | 70.77 | 71.12 | 159,820 | -0.95(-1.32%) |
Jun 02, 2015 | 72.88 | 72.88 | 71.63 | 72.07 | 144,425 | -1.01(-1.38%) |