Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 73.54 | 73.55 | 72.95 | 73.07 | 3,865,326 | -0.74(-1.00%) |
Aug 28, 2015 | 73.80 | 74.14 | 73.25 | 73.81 | 3,713,270 | -0.38(-0.51%) |
Aug 27, 2015 | 72.95 | 74.26 | 72.88 | 74.19 | 6,334,560 | +1.89(+2.61%) |
Aug 26, 2015 | 71.54 | 72.41 | 70.07 | 72.30 | 7,867,536 | +1.62(+2.30%) |
Aug 25, 2015 | 72.99 | 73.26 | 70.64 | 70.68 | 8,047,666 | -0.79(-1.10%) |
Aug 24, 2015 | 70.87 | 72.92 | 70.33 | 71.46 | 10,597,486 | -2.72(-3.66%) |
Aug 21, 2015 | 74.94 | 75.48 | 73.87 | 74.18 | 8,775,918 | -1.43(-1.89%) |
Aug 20, 2015 | 75.86 | 76.29 | 75.61 | 75.61 | 5,050,973 | -0.94(-1.23%) |
Aug 19, 2015 | 76.59 | 77.07 | 76.10 | 76.55 | 2,833,223 | -0.34(-0.44%) |
Aug 18, 2015 | 77.05 | 77.05 | 76.58 | 76.89 | 2,782,318 | -0.10(-0.14%) |
Aug 17, 2015 | 76.50 | 77.01 | 75.98 | 76.99 | 2,915,789 | +0.13(+0.17%) |
Aug 14, 2015 | 76.13 | 76.89 | 75.86 | 76.87 | 3,045,820 | +0.67(+0.87%) |
Aug 13, 2015 | 76.28 | 76.61 | 75.95 | 76.20 | 2,445,546 | -0.19(-0.24%) |
Aug 12, 2015 | 76.20 | 76.61 | 75.44 | 76.39 | 5,207,197 | -0.13(-0.17%) |
Aug 11, 2015 | 76.25 | 76.87 | 76.19 | 76.51 | 4,664,181 | -0.33(-0.43%) |
Aug 10, 2015 | 76.35 | 76.88 | 76.35 | 76.84 | 3,620,403 | +0.96(+1.26%) |
Aug 07, 2015 | 76.02 | 76.08 | 75.41 | 75.88 | 4,014,984 | -0.22(-0.28%) |
Aug 06, 2015 | 76.61 | 76.69 | 75.93 | 76.10 | 2,749,398 | -0.38(-0.50%) |
Aug 05, 2015 | 76.56 | 77.31 | 76.48 | 76.48 | 4,302,747 | +0.22(+0.29%) |
Aug 04, 2015 | 76.46 | 76.61 | 75.95 | 76.25 | 3,270,647 | -0.08(-0.11%) |
Aug 03, 2015 | 76.14 | 76.63 | 75.70 | 76.34 | 3,710,797 | +0.29(+0.38%) |
Jul 31, 2015 | 75.71 | 76.34 | 75.46 | 76.05 | 5,684,073 | +0.71(+0.95%) |
Jul 30, 2015 | 74.59 | 75.44 | 74.49 | 75.33 | 3,864,470 | +0.38(+0.51%) |
Jul 29, 2015 | 74.56 | 75.74 | 74.45 | 74.95 | 7,488,810 | +0.71(+0.95%) |
Jul 28, 2015 | 72.73 | 74.64 | 72.68 | 74.25 | 10,220,173 | +3.58(+5.07%) |
Jul 27, 2015 | 70.21 | 70.75 | 69.95 | 70.67 | 4,883,484 | +0.27(+0.39%) |
Jul 24, 2015 | 71.37 | 71.37 | 70.22 | 70.39 | 3,983,807 | -1.01(-1.42%) |
Jul 23, 2015 | 72.54 | 72.54 | 71.19 | 71.40 | 2,611,820 | -0.83(-1.15%) |
Jul 22, 2015 | 73.13 | 73.28 | 71.94 | 72.24 | 3,622,195 | -0.54(-0.75%) |
Jul 21, 2015 | 72.53 | 73.28 | 72.49 | 72.78 | 2,932,774 | +0.27(+0.38%) |
Jul 20, 2015 | 72.51 | 72.71 | 72.29 | 72.50 | 2,391,842 | -0.01(-0.01%) |
Jul 17, 2015 | 72.19 | 72.90 | 72.11 | 72.51 | 3,571,516 | +0.09(+0.12%) |
Jul 16, 2015 | 72.71 | 72.79 | 72.34 | 72.42 | 2,084,187 | +0.22(+0.31%) |
Jul 15, 2015 | 72.74 | 72.78 | 72.06 | 72.20 | 2,817,084 | -0.51(-0.70%) |
Jul 14, 2015 | 72.73 | 72.89 | 72.27 | 72.71 | 3,257,509 | +0.08(+0.11%) |
Jul 13, 2015 | 72.53 | 72.76 | 72.11 | 72.63 | 3,351,400 | +0.59(+0.83%) |
Jul 10, 2015 | 72.07 | 72.30 | 71.79 | 72.03 | 2,626,955 | +0.90(+1.26%) |
Jul 09, 2015 | 71.75 | 71.93 | 71.11 | 71.14 | 2,748,525 | +0.19(+0.27%) |
Jul 08, 2015 | 71.93 | 72.00 | 70.79 | 70.94 | 3,745,004 | -1.49(-2.06%) |
Jul 07, 2015 | 72.03 | 72.45 | 71.40 | 72.44 | 5,055,510 | +0.62(+0.87%) |
Jul 06, 2015 | 71.75 | 72.38 | 71.43 | 71.81 | 3,662,566 | -0.40(-0.56%) |
Jul 02, 2015 | 72.23 | 72.21 | 72.21 | 72.21 | 2,471,288 | +0.19(+0.27%) |
Jul 01, 2015 | 72.45 | 72.76 | 71.71 | 72.02 | 3,894,494 | +0.02(+0.03%) |
Jun 30, 2015 | 73.00 | 73.00 | 71.92 | 72.00 | 4,118,045 | -0.30(-0.41%) |
Jun 29, 2015 | 73.33 | 73.55 | 72.24 | 72.29 | 4,720,858 | -1.52(-2.05%) |
Jun 26, 2015 | 73.87 | 74.07 | 73.51 | 73.81 | 3,745,272 | +0.30(+0.41%) |
Jun 25, 2015 | 73.83 | 74.11 | 73.45 | 73.51 | 2,993,319 | -0.33(-0.45%) |
Jun 24, 2015 | 74.81 | 74.89 | 73.56 | 73.84 | 3,452,567 | -1.01(-1.35%) |
Jun 23, 2015 | 75.25 | 75.54 | 74.73 | 74.85 | 2,009,821 | -0.48(-0.63%) |
Jun 22, 2015 | 75.16 | 75.54 | 75.06 | 75.33 | 4,355,967 | +0.41(+0.55%) |
Jun 19, 2015 | 75.10 | 75.30 | 74.64 | 74.92 | 4,846,437 | -0.42(-0.55%) |
Jun 18, 2015 | 74.66 | 75.54 | 74.66 | 75.33 | 3,969,922 | +0.73(+0.98%) |
Jun 17, 2015 | 74.23 | 74.81 | 73.92 | 74.61 | 3,831,564 | +0.05(+0.07%) |
Jun 16, 2015 | 74.24 | 74.64 | 73.42 | 74.55 | 4,122,027 | +0.29(+0.39%) |
Jun 15, 2015 | 74.01 | 74.42 | 73.55 | 74.26 | 2,897,268 | -0.07(-0.10%) |
Jun 12, 2015 | 74.66 | 75.01 | 74.06 | 74.34 | 3,257,944 | -0.70(-0.93%) |
Jun 11, 2015 | 74.89 | 75.16 | 74.64 | 75.04 | 2,556,138 | +0.40(+0.54%) |
Jun 10, 2015 | 74.25 | 74.90 | 74.00 | 74.64 | 3,610,528 | +0.62(+0.84%) |
Jun 09, 2015 | 73.67 | 74.43 | 73.57 | 74.01 | 3,160,911 | +0.26(+0.35%) |
Jun 08, 2015 | 74.68 | 74.72 | 73.71 | 73.75 | 3,795,668 | -0.92(-1.23%) |
Jun 05, 2015 | 74.40 | 74.81 | 74.12 | 74.67 | 3,623,677 | +0.30(+0.41%) |
Jun 04, 2015 | 74.33 | 74.80 | 74.22 | 74.37 | 4,207,343 | -0.37(-0.50%) |
Jun 03, 2015 | 74.18 | 75.33 | 73.92 | 74.74 | 4,861,210 | +0.87(+1.18%) |
Jun 02, 2015 | 73.51 | 74.29 | 73.23 | 73.87 | 3,129,417 | -0.04(-0.05%) |