Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 76.54 | 79.15 | 75.73 | 78.29 | 650,781 | +1.44(+1.87%) |
Aug 28, 2015 | 76.81 | 78.74 | 75.67 | 76.86 | 824,194 | -0.41(-0.53%) |
Aug 27, 2015 | 73.54 | 77.76 | 73.01 | 77.27 | 1,066,068 | +4.77(+6.59%) |
Aug 26, 2015 | 72.18 | 72.82 | 71.08 | 72.49 | 810,902 | +1.52(+2.14%) |
Aug 25, 2015 | 75.23 | 75.44 | 70.95 | 70.97 | 851,561 | -2.53(-3.44%) |
Aug 24, 2015 | 70.23 | 74.78 | 63.89 | 73.50 | 1,189,336 | -2.06(-2.72%) |
Aug 21, 2015 | 76.63 | 77.06 | 74.73 | 75.56 | 870,464 | -1.84(-2.37%) |
Aug 20, 2015 | 78.69 | 79.19 | 77.34 | 77.39 | 894,054 | -1.94(-2.45%) |
Aug 19, 2015 | 80.37 | 80.93 | 78.44 | 79.33 | 979,320 | -1.49(-1.85%) |
Aug 18, 2015 | 80.78 | 81.48 | 79.92 | 80.83 | 387,958 | +0.06(+0.07%) |
Aug 17, 2015 | 79.59 | 81.42 | 77.56 | 80.77 | 502,830 | +0.76(+0.94%) |
Aug 14, 2015 | 79.78 | 80.85 | 79.12 | 80.01 | 533,213 | -0.08(-0.10%) |
Aug 13, 2015 | 80.07 | 83.28 | 79.10 | 80.09 | 766,104 | -0.11(-0.14%) |
Aug 12, 2015 | 78.26 | 80.31 | 77.27 | 80.21 | 926,802 | +1.32(+1.67%) |
Aug 11, 2015 | 78.70 | 79.73 | 78.31 | 78.89 | 593,827 | -0.78(-0.97%) |
Aug 10, 2015 | 77.12 | 80.16 | 76.57 | 79.66 | 923,195 | +3.77(+4.97%) |
Aug 07, 2015 | 76.07 | 76.87 | 75.41 | 75.89 | 702,284 | -0.39(-0.51%) |
Aug 06, 2015 | 75.80 | 77.05 | 75.16 | 76.28 | 706,260 | +0.46(+0.61%) |
Aug 05, 2015 | 76.12 | 77.34 | 75.03 | 75.82 | 1,314,936 | -0.23(-0.30%) |
Aug 04, 2015 | 68.89 | 77.68 | 68.89 | 76.05 | 2,163,488 | +4.00(+5.55%) |
Aug 03, 2015 | 73.90 | 73.90 | 72.04 | 72.05 | 933,538 | -1.75(-2.37%) |
Jul 31, 2015 | 74.61 | 74.92 | 73.56 | 73.80 | 682,888 | -0.19(-0.26%) |
Jul 30, 2015 | 73.21 | 74.07 | 72.70 | 74.00 | 522,032 | +0.33(+0.44%) |
Jul 29, 2015 | 70.59 | 73.96 | 70.10 | 73.67 | 1,232,432 | +3.29(+4.68%) |
Jul 28, 2015 | 69.21 | 71.04 | 68.53 | 70.38 | 709,083 | +1.85(+2.69%) |
Jul 27, 2015 | 71.16 | 71.16 | 68.02 | 68.53 | 1,093,937 | -2.93(-4.10%) |
Jul 24, 2015 | 72.57 | 73.09 | 70.78 | 71.46 | 674,167 | -1.11(-1.53%) |
Jul 23, 2015 | 73.41 | 73.97 | 72.48 | 72.57 | 633,337 | -0.41(-0.56%) |
Jul 22, 2015 | 73.71 | 75.34 | 72.68 | 72.98 | 1,018,740 | -1.01(-1.37%) |
Jul 21, 2015 | 72.74 | 74.52 | 72.74 | 74.00 | 618,825 | +1.28(+1.76%) |
Jul 20, 2015 | 72.71 | 73.58 | 71.23 | 72.71 | 1,032,779 | +0.00(+0.00%) |
Jul 17, 2015 | 73.13 | 73.44 | 72.41 | 72.71 | 761,496 | -0.44(-0.60%) |
Jul 16, 2015 | 73.36 | 73.96 | 72.71 | 73.15 | 681,722 | +0.08(+0.10%) |
Jul 15, 2015 | 74.76 | 74.95 | 72.74 | 73.08 | 704,619 | -1.74(-2.33%) |
Jul 14, 2015 | 74.72 | 75.77 | 74.69 | 74.82 | 716,453 | -0.11(-0.14%) |
Jul 13, 2015 | 74.86 | 75.61 | 74.39 | 74.92 | 710,585 | -0.04(-0.05%) |
Jul 10, 2015 | 73.80 | 75.26 | 73.59 | 74.96 | 833,992 | +1.92(+2.63%) |
Jul 09, 2015 | 72.82 | 73.59 | 72.09 | 73.04 | 654,419 | +1.13(+1.57%) |
Jul 08, 2015 | 72.39 | 72.77 | 71.40 | 71.91 | 567,137 | -1.06(-1.46%) |
Jul 07, 2015 | 70.70 | 73.02 | 69.33 | 72.97 | 1,021,416 | +2.16(+3.05%) |
Jul 06, 2015 | 71.72 | 72.40 | 70.52 | 70.81 | 789,854 | -1.81(-2.49%) |
Jul 02, 2015 | 72.72 | 72.62 | 72.62 | 72.62 | 377,626 | +0.24(+0.33%) |
Jul 01, 2015 | 73.41 | 73.89 | 71.94 | 72.38 | 782,029 | -0.65(-0.89%) |
Jun 30, 2015 | 72.91 | 73.70 | 72.14 | 73.03 | 726,201 | +0.58(+0.81%) |
Jun 29, 2015 | 73.80 | 74.45 | 72.33 | 72.45 | 530,332 | -1.86(-2.50%) |
Jun 26, 2015 | 75.05 | 75.05 | 73.51 | 74.30 | 599,240 | -0.49(-0.65%) |
Jun 25, 2015 | 75.59 | 75.67 | 74.79 | 74.79 | 456,390 | -0.76(-1.00%) |
Jun 24, 2015 | 75.76 | 76.18 | 74.66 | 75.55 | 493,042 | -0.27(-0.35%) |
Jun 23, 2015 | 75.51 | 76.33 | 75.42 | 75.81 | 342,240 | +0.02(+0.03%) |
Jun 22, 2015 | 75.52 | 75.80 | 74.92 | 75.80 | 350,821 | +0.55(+0.72%) |
Jun 19, 2015 | 75.20 | 75.62 | 74.83 | 75.25 | 613,362 | +0.14(+0.19%) |
Jun 18, 2015 | 74.37 | 75.49 | 73.66 | 75.11 | 472,284 | +1.02(+1.38%) |
Jun 17, 2015 | 74.53 | 74.87 | 73.37 | 74.08 | 756,044 | -0.65(-0.87%) |
Jun 16, 2015 | 76.38 | 76.64 | 74.62 | 74.73 | 755,202 | -1.53(-2.00%) |
Jun 15, 2015 | 75.22 | 76.76 | 75.15 | 76.26 | 854,224 | -0.15(-0.20%) |
Jun 12, 2015 | 77.38 | 77.38 | 76.16 | 76.41 | 693,030 | -1.15(-1.48%) |
Jun 11, 2015 | 77.96 | 78.47 | 77.07 | 77.56 | 614,675 | -0.37(-0.48%) |
Jun 10, 2015 | 78.72 | 79.05 | 77.41 | 77.93 | 667,586 | +0.08(+0.10%) |
Jun 09, 2015 | 77.14 | 78.34 | 76.81 | 77.86 | 352,516 | +0.48(+0.62%) |
Jun 08, 2015 | 78.60 | 78.97 | 77.08 | 77.38 | 448,328 | -1.27(-1.62%) |
Jun 05, 2015 | 77.66 | 79.31 | 77.32 | 78.65 | 633,857 | +0.35(+0.45%) |
Jun 04, 2015 | 79.02 | 79.30 | 78.03 | 78.30 | 824,760 | -1.20(-1.51%) |
Jun 03, 2015 | 80.39 | 80.91 | 79.22 | 79.50 | 443,061 | -1.01(-1.26%) |
Jun 02, 2015 | 79.09 | 81.41 | 78.80 | 80.51 | 421,018 | +1.40(+1.76%) |