Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 76.88 | 77.05 | 76.44 | 76.73 | 1,166,380 | -0.38(-0.49%) |
Aug 28, 2015 | 76.73 | 77.17 | 76.33 | 77.11 | 1,008,136 | +0.05(+0.06%) |
Aug 27, 2015 | 77.21 | 77.65 | 75.69 | 77.06 | 2,228,041 | +0.44(+0.57%) |
Aug 26, 2015 | 76.32 | 76.68 | 73.81 | 76.62 | 3,405,941 | +1.60(+2.13%) |
Aug 25, 2015 | 78.26 | 78.48 | 74.93 | 75.02 | 1,593,741 | -1.73(-2.25%) |
Aug 24, 2015 | 75.99 | 77.82 | 72.00 | 76.75 | 1,994,630 | -2.25(-2.85%) |
Aug 21, 2015 | 80.98 | 80.98 | 78.97 | 79.00 | 1,309,974 | -2.42(-2.97%) |
Aug 20, 2015 | 81.90 | 82.18 | 81.35 | 81.42 | 725,945 | -1.17(-1.42%) |
Aug 19, 2015 | 82.38 | 83.21 | 81.83 | 82.59 | 1,029,965 | -0.19(-0.23%) |
Aug 18, 2015 | 82.80 | 83.12 | 82.57 | 82.78 | 713,434 | -0.22(-0.27%) |
Aug 17, 2015 | 81.86 | 83.00 | 81.86 | 83.00 | 610,843 | +0.75(+0.91%) |
Aug 14, 2015 | 82.07 | 82.40 | 81.73 | 82.25 | 653,040 | +0.13(+0.16%) |
Aug 13, 2015 | 81.51 | 82.50 | 81.50 | 82.12 | 609,572 | +0.51(+0.62%) |
Aug 12, 2015 | 81.21 | 81.80 | 80.53 | 81.61 | 1,031,037 | -0.05(-0.06%) |
Aug 11, 2015 | 81.31 | 81.91 | 81.19 | 81.66 | 789,195 | -0.11(-0.13%) |
Aug 10, 2015 | 82.38 | 82.67 | 81.53 | 81.77 | 974,276 | -0.10(-0.12%) |
Aug 07, 2015 | 82.27 | 82.78 | 81.78 | 81.87 | 1,191,350 | -0.42(-0.51%) |
Aug 06, 2015 | 83.37 | 83.57 | 82.09 | 82.29 | 1,632,500 | -0.95(-1.14%) |
Aug 05, 2015 | 82.12 | 83.36 | 81.87 | 83.24 | 1,989,894 | +1.71(+2.10%) |
Aug 04, 2015 | 80.50 | 81.74 | 80.50 | 81.53 | 1,295,719 | +0.92(+1.14%) |
Aug 03, 2015 | 80.34 | 81.06 | 80.22 | 80.61 | 788,253 | +0.39(+0.49%) |
Jul 31, 2015 | 80.22 | 80.41 | 79.93 | 80.22 | 1,504,537 | +0.40(+0.50%) |
Jul 30, 2015 | 79.08 | 80.10 | 79.00 | 79.82 | 1,000,624 | +0.32(+0.40%) |
Jul 29, 2015 | 79.09 | 79.66 | 78.70 | 79.50 | 1,309,415 | +0.52(+0.66%) |
Jul 28, 2015 | 77.91 | 79.08 | 77.81 | 78.98 | 1,087,656 | +1.34(+1.73%) |
Jul 27, 2015 | 77.57 | 78.01 | 77.03 | 77.64 | 1,381,904 | -0.28(-0.36%) |
Jul 24, 2015 | 77.46 | 78.35 | 77.30 | 77.92 | 895,766 | +0.66(+0.85%) |
Jul 23, 2015 | 78.93 | 79.37 | 76.43 | 77.26 | 1,261,290 | -1.46(-1.85%) |
Jul 22, 2015 | 78.48 | 79.47 | 78.47 | 78.72 | 1,024,552 | -0.06(-0.08%) |
Jul 21, 2015 | 79.29 | 79.67 | 78.54 | 78.78 | 659,494 | -0.37(-0.47%) |
Jul 20, 2015 | 78.96 | 79.27 | 78.61 | 79.15 | 625,533 | +0.48(+0.61%) |
Jul 17, 2015 | 78.59 | 78.75 | 78.21 | 78.67 | 464,659 | -0.09(-0.11%) |
Jul 16, 2015 | 78.83 | 78.99 | 78.57 | 78.76 | 726,139 | +0.44(+0.56%) |
Jul 15, 2015 | 78.35 | 78.93 | 78.11 | 78.32 | 729,283 | -0.25(-0.32%) |
Jul 14, 2015 | 78.47 | 78.94 | 78.08 | 78.57 | 972,072 | +0.26(+0.33%) |
Jul 13, 2015 | 77.72 | 78.36 | 77.44 | 78.31 | 751,679 | +1.13(+1.46%) |
Jul 10, 2015 | 76.88 | 77.70 | 76.69 | 77.18 | 895,947 | +0.84(+1.10%) |
Jul 09, 2015 | 77.07 | 77.78 | 76.22 | 76.34 | 1,004,674 | +0.21(+0.28%) |
Jul 08, 2015 | 77.06 | 77.16 | 76.13 | 76.13 | 1,096,102 | -1.21(-1.56%) |
Jul 07, 2015 | 75.24 | 77.53 | 75.17 | 77.34 | 1,781,115 | +2.19(+2.91%) |
Jul 06, 2015 | 73.78 | 75.45 | 73.57 | 75.15 | 1,444,609 | +0.97(+1.31%) |
Jul 02, 2015 | 74.53 | 74.18 | 74.18 | 74.18 | 925,600 | -0.39(-0.52%) |
Jul 01, 2015 | 73.31 | 74.57 | 73.16 | 74.57 | 1,631,864 | +1.67(+2.29%) |
Jun 30, 2015 | 73.84 | 73.94 | 72.71 | 72.90 | 1,216,140 | -0.43(-0.59%) |
Jun 29, 2015 | 74.28 | 74.42 | 73.29 | 73.33 | 687,369 | -1.54(-2.06%) |
Jun 26, 2015 | 74.74 | 75.16 | 74.56 | 74.87 | 782,386 | +0.18(+0.24%) |
Jun 25, 2015 | 74.52 | 75.03 | 74.46 | 74.69 | 1,243,350 | +0.27(+0.36%) |
Jun 24, 2015 | 74.33 | 75.36 | 74.33 | 74.42 | 982,069 | +0.17(+0.23%) |
Jun 23, 2015 | 74.58 | 74.82 | 74.24 | 74.25 | 566,947 | -0.43(-0.58%) |
Jun 22, 2015 | 74.89 | 75.33 | 74.65 | 74.68 | 465,734 | +0.08(+0.11%) |
Jun 19, 2015 | 74.77 | 74.99 | 74.47 | 74.60 | 1,283,756 | -0.17(-0.23%) |
Jun 18, 2015 | 74.25 | 75.06 | 74.15 | 74.77 | 718,008 | +0.68(+0.92%) |
Jun 17, 2015 | 73.49 | 74.25 | 73.26 | 74.09 | 840,977 | +0.55(+0.75%) |
Jun 16, 2015 | 72.83 | 73.60 | 72.76 | 73.54 | 719,779 | +0.79(+1.09%) |
Jun 15, 2015 | 73.34 | 73.60 | 72.58 | 72.75 | 1,264,906 | -0.79(-1.07%) |
Jun 12, 2015 | 73.92 | 74.14 | 73.50 | 73.54 | 673,877 | -0.63(-0.85%) |
Jun 11, 2015 | 73.69 | 74.36 | 73.69 | 74.17 | 1,064,619 | +0.13(+0.18%) |
Jun 10, 2015 | 73.62 | 74.31 | 73.40 | 74.04 | 1,089,550 | +0.77(+1.05%) |
Jun 09, 2015 | 73.46 | 73.64 | 72.78 | 73.27 | 1,291,188 | -0.19(-0.26%) |
Jun 08, 2015 | 73.81 | 73.99 | 73.43 | 73.46 | 698,416 | -0.40(-0.54%) |
Jun 05, 2015 | 75.14 | 75.25 | 73.30 | 73.86 | 1,579,105 | -1.40(-1.86%) |
Jun 04, 2015 | 75.81 | 76.09 | 75.14 | 75.26 | 1,082,922 | -0.88(-1.16%) |
Jun 03, 2015 | 76.42 | 76.48 | 75.69 | 76.14 | 1,149,268 | +0.14(+0.18%) |
Jun 02, 2015 | 76.46 | 76.50 | 75.68 | 76.00 | 622,571 | -0.46(-0.60%) |