Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 70.02 | 71.10 | 69.76 | 70.53 | 442,045 | +0.05(+0.07%) |
Aug 28, 2015 | 68.53 | 70.88 | 68.53 | 70.48 | 556,990 | +1.62(+2.35%) |
Aug 27, 2015 | 66.64 | 69.05 | 66.29 | 68.86 | 464,171 | +3.17(+4.83%) |
Aug 26, 2015 | 65.36 | 65.88 | 64.28 | 65.69 | 623,917 | +1.46(+2.27%) |
Aug 25, 2015 | 66.52 | 66.56 | 64.15 | 64.23 | 470,974 | -0.56(-0.86%) |
Aug 24, 2015 | 62.82 | 67.11 | 62.56 | 64.79 | 645,677 | -1.54(-2.32%) |
Aug 21, 2015 | 66.77 | 67.61 | 66.31 | 66.33 | 599,655 | -1.17(-1.73%) |
Aug 20, 2015 | 68.42 | 69.17 | 67.49 | 67.50 | 569,376 | -1.48(-2.15%) |
Aug 19, 2015 | 69.79 | 70.29 | 68.97 | 68.98 | 569,708 | -1.21(-1.72%) |
Aug 18, 2015 | 70.97 | 71.03 | 69.78 | 70.19 | 281,990 | -1.06(-1.49%) |
Aug 17, 2015 | 70.15 | 71.26 | 69.64 | 71.25 | 318,052 | +0.66(+0.93%) |
Aug 14, 2015 | 70.80 | 71.17 | 69.90 | 70.59 | 196,419 | +0.18(+0.26%) |
Aug 13, 2015 | 71.22 | 71.30 | 70.01 | 70.41 | 247,136 | -0.89(-1.25%) |
Aug 12, 2015 | 70.41 | 71.81 | 70.16 | 71.30 | 654,698 | -0.40(-0.56%) |
Aug 11, 2015 | 72.46 | 72.86 | 71.17 | 71.70 | 292,295 | -1.50(-2.05%) |
Aug 10, 2015 | 71.25 | 73.34 | 70.85 | 73.20 | 288,303 | +2.50(+3.54%) |
Aug 07, 2015 | 71.54 | 72.25 | 70.33 | 70.70 | 263,515 | -1.19(-1.66%) |
Aug 06, 2015 | 71.63 | 72.27 | 71.14 | 71.89 | 326,493 | +0.25(+0.35%) |
Aug 05, 2015 | 71.79 | 72.33 | 70.94 | 71.64 | 487,650 | +0.39(+0.55%) |
Aug 04, 2015 | 71.38 | 72.02 | 70.91 | 71.25 | 440,836 | -0.15(-0.21%) |
Aug 03, 2015 | 72.73 | 72.83 | 71.03 | 71.40 | 482,941 | -1.01(-1.39%) |
Jul 31, 2015 | 74.06 | 74.40 | 72.00 | 72.41 | 637,928 | -1.82(-2.45%) |
Jul 30, 2015 | 74.86 | 76.58 | 74.12 | 74.23 | 642,612 | -0.80(-1.07%) |
Jul 29, 2015 | 73.68 | 75.47 | 73.43 | 75.03 | 872,415 | +1.34(+1.82%) |
Jul 28, 2015 | 72.79 | 74.00 | 72.48 | 73.69 | 557,441 | +1.22(+1.68%) |
Jul 27, 2015 | 71.93 | 72.86 | 71.14 | 72.47 | 466,308 | -0.16(-0.22%) |
Jul 24, 2015 | 74.01 | 74.07 | 72.35 | 72.63 | 483,538 | -1.25(-1.69%) |
Jul 23, 2015 | 75.04 | 75.43 | 73.71 | 73.88 | 325,569 | -1.14(-1.52%) |
Jul 22, 2015 | 75.31 | 76.27 | 74.86 | 75.02 | 270,259 | -0.69(-0.91%) |
Jul 21, 2015 | 75.27 | 76.91 | 75.27 | 75.71 | 298,669 | +0.48(+0.64%) |
Jul 20, 2015 | 75.79 | 75.96 | 74.98 | 75.23 | 465,526 | -0.66(-0.87%) |
Jul 17, 2015 | 77.10 | 77.11 | 75.81 | 75.89 | 301,886 | -1.10(-1.43%) |
Jul 16, 2015 | 77.00 | 77.59 | 76.85 | 76.99 | 350,114 | +0.47(+0.61%) |
Jul 15, 2015 | 77.56 | 78.24 | 76.21 | 76.52 | 567,710 | -1.08(-1.39%) |
Jul 14, 2015 | 78.22 | 78.56 | 77.48 | 77.60 | 583,122 | -0.76(-0.97%) |
Jul 13, 2015 | 77.47 | 78.72 | 77.18 | 78.36 | 490,202 | +1.10(+1.42%) |
Jul 10, 2015 | 76.72 | 77.46 | 76.19 | 77.26 | 473,086 | +1.44(+1.90%) |
Jul 09, 2015 | 75.94 | 77.00 | 74.99 | 75.82 | 403,695 | +0.85(+1.13%) |
Jul 08, 2015 | 76.48 | 77.39 | 74.62 | 74.97 | 726,287 | -2.30(-2.98%) |
Jul 07, 2015 | 76.03 | 77.42 | 74.01 | 77.27 | 512,971 | +1.11(+1.46%) |
Jul 06, 2015 | 76.80 | 77.88 | 76.14 | 76.16 | 552,077 | -1.33(-1.72%) |
Jul 02, 2015 | 76.75 | 77.49 | 77.49 | 77.49 | 323,100 | +0.71(+0.92%) |
Jul 01, 2015 | 77.07 | 77.47 | 75.91 | 76.78 | 626,880 | +0.12(+0.16%) |
Jun 30, 2015 | 77.18 | 77.75 | 76.10 | 76.66 | 544,402 | +0.11(+0.14%) |
Jun 29, 2015 | 76.87 | 77.93 | 76.50 | 76.55 | 554,401 | -1.01(-1.30%) |
Jun 26, 2015 | 77.73 | 78.12 | 77.25 | 77.56 | 1,644,413 | -0.03(-0.04%) |
Jun 25, 2015 | 78.66 | 78.97 | 77.47 | 77.59 | 649,136 | -1.10(-1.40%) |
Jun 24, 2015 | 80.13 | 80.42 | 78.48 | 78.69 | 833,251 | -1.67(-2.08%) |
Jun 23, 2015 | 80.00 | 80.67 | 79.80 | 80.36 | 796,716 | +0.85(+1.07%) |
Jun 22, 2015 | 81.98 | 83.03 | 79.39 | 79.51 | 938,896 | +1.16(+1.48%) |
Jun 19, 2015 | 78.22 | 79.43 | 78.10 | 78.35 | 1,177,828 | +0.21(+0.27%) |
Jun 18, 2015 | 76.23 | 78.37 | 76.23 | 78.14 | 1,271,901 | +2.18(+2.87%) |
Jun 17, 2015 | 76.65 | 76.82 | 75.06 | 75.96 | 717,887 | -0.60(-0.78%) |
Jun 16, 2015 | 76.25 | 76.81 | 76.16 | 76.56 | 289,280 | +0.01(+0.01%) |
Jun 15, 2015 | 76.45 | 77.10 | 75.51 | 76.55 | 381,190 | -0.66(-0.85%) |
Jun 12, 2015 | 76.89 | 77.47 | 76.72 | 77.21 | 300,604 | +0.15(+0.19%) |
Jun 11, 2015 | 76.65 | 77.36 | 76.17 | 77.06 | 297,629 | +0.43(+0.56%) |
Jun 10, 2015 | 76.77 | 77.17 | 76.27 | 76.63 | 462,954 | +0.42(+0.55%) |
Jun 09, 2015 | 76.63 | 77.03 | 76.00 | 76.21 | 367,294 | -0.37(-0.48%) |
Jun 08, 2015 | 77.74 | 78.17 | 76.53 | 76.58 | 431,192 | -1.37(-1.76%) |
Jun 05, 2015 | 76.80 | 78.07 | 76.79 | 77.95 | 264,010 | +0.89(+1.15%) |
Jun 04, 2015 | 77.06 | 77.91 | 76.91 | 77.06 | 454,579 | -0.61(-0.79%) |
Jun 03, 2015 | 78.20 | 78.77 | 78.16 | 77.67 | 514,870 | -0.49(-0.63%) |
Jun 02, 2015 | 77.09 | 79.18 | 76.74 | 78.16 | 300,265 | +1.00(+1.30%) |