Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 74.36 | 74.37 | 73.77 | 73.88 | 3,822,773 | -0.75(-1.00%) |
Aug 28, 2015 | 74.62 | 74.97 | 74.06 | 74.63 | 3,672,391 | -0.39(-0.51%) |
Aug 27, 2015 | 73.76 | 75.08 | 73.69 | 75.01 | 6,264,823 | +1.91(+2.61%) |
Aug 26, 2015 | 72.34 | 73.21 | 70.85 | 73.11 | 7,780,922 | +1.64(+2.30%) |
Aug 25, 2015 | 73.80 | 74.08 | 71.43 | 71.47 | 7,959,069 | -0.79(-1.10%) |
Aug 24, 2015 | 71.66 | 73.73 | 71.12 | 72.26 | 10,480,818 | -2.75(-3.66%) |
Aug 21, 2015 | 75.78 | 76.32 | 74.69 | 75.01 | 8,679,304 | -1.45(-1.89%) |
Aug 20, 2015 | 76.70 | 77.14 | 76.45 | 76.45 | 4,995,367 | -0.95(-1.23%) |
Aug 19, 2015 | 77.44 | 77.93 | 76.95 | 77.41 | 2,802,032 | -0.34(-0.44%) |
Aug 18, 2015 | 77.91 | 77.91 | 77.43 | 77.75 | 2,751,688 | -0.11(-0.14%) |
Aug 17, 2015 | 77.35 | 77.87 | 76.82 | 77.85 | 2,883,689 | +0.13(+0.17%) |
Aug 14, 2015 | 76.97 | 77.75 | 76.70 | 77.72 | 3,012,289 | +0.67(+0.87%) |
Aug 13, 2015 | 77.13 | 77.47 | 76.79 | 77.05 | 2,418,623 | -0.19(-0.24%) |
Aug 12, 2015 | 77.04 | 77.46 | 76.28 | 77.24 | 5,149,871 | -0.13(-0.17%) |
Aug 11, 2015 | 77.10 | 77.73 | 77.04 | 77.37 | 4,612,833 | -0.33(-0.43%) |
Aug 10, 2015 | 77.20 | 77.73 | 77.20 | 77.70 | 3,580,546 | +0.97(+1.26%) |
Aug 07, 2015 | 76.87 | 76.92 | 76.25 | 76.73 | 3,970,783 | -0.22(-0.28%) |
Aug 06, 2015 | 77.46 | 77.54 | 76.77 | 76.95 | 2,719,130 | -0.38(-0.50%) |
Aug 05, 2015 | 77.41 | 78.17 | 77.33 | 77.33 | 4,255,378 | +0.23(+0.29%) |
Aug 04, 2015 | 77.31 | 77.46 | 76.80 | 77.10 | 3,234,641 | -0.08(-0.11%) |
Aug 03, 2015 | 76.99 | 77.49 | 76.55 | 77.19 | 3,669,944 | +0.29(+0.38%) |
Jul 31, 2015 | 76.56 | 77.19 | 76.30 | 76.89 | 5,621,497 | +0.72(+0.95%) |
Jul 30, 2015 | 75.42 | 76.28 | 75.32 | 76.17 | 3,821,926 | +0.38(+0.51%) |
Jul 29, 2015 | 75.39 | 76.59 | 75.28 | 75.79 | 7,406,365 | +0.71(+0.95%) |
Jul 28, 2015 | 73.54 | 75.47 | 73.49 | 75.08 | 10,107,659 | +3.62(+5.07%) |
Jul 27, 2015 | 70.99 | 71.54 | 70.73 | 71.45 | 4,829,721 | +0.28(+0.39%) |
Jul 24, 2015 | 72.17 | 72.17 | 71.00 | 71.18 | 3,939,949 | -1.02(-1.42%) |
Jul 23, 2015 | 73.35 | 73.35 | 71.98 | 72.20 | 2,583,067 | -0.84(-1.15%) |
Jul 22, 2015 | 73.94 | 74.09 | 72.74 | 73.04 | 3,582,318 | -0.55(-0.75%) |
Jul 21, 2015 | 73.34 | 74.10 | 73.29 | 73.59 | 2,900,487 | +0.28(+0.38%) |
Jul 20, 2015 | 73.32 | 73.52 | 73.09 | 73.31 | 2,365,510 | -0.01(-0.01%) |
Jul 17, 2015 | 72.99 | 73.71 | 72.91 | 73.32 | 3,532,197 | +0.09(+0.12%) |
Jul 16, 2015 | 73.52 | 73.60 | 73.14 | 73.23 | 2,061,242 | +0.23(+0.31%) |
Jul 15, 2015 | 73.55 | 73.59 | 72.86 | 73.00 | 2,786,071 | -0.52(-0.71%) |
Jul 14, 2015 | 73.54 | 73.70 | 73.07 | 73.52 | 3,221,647 | +0.08(+0.11%) |
Jul 13, 2015 | 73.33 | 73.57 | 72.91 | 73.44 | 3,314,505 | +0.60(+0.82%) |
Jul 10, 2015 | 72.87 | 73.11 | 72.59 | 72.84 | 2,598,035 | +0.91(+1.26%) |
Jul 09, 2015 | 72.55 | 72.73 | 71.91 | 71.93 | 2,718,266 | +0.20(+0.27%) |
Jul 08, 2015 | 72.73 | 72.80 | 71.57 | 71.73 | 3,703,775 | -1.51(-2.06%) |
Jul 07, 2015 | 72.84 | 73.26 | 72.19 | 73.24 | 4,999,854 | +0.63(+0.87%) |
Jul 06, 2015 | 72.55 | 73.18 | 72.23 | 72.61 | 3,622,245 | -0.41(-0.56%) |
Jul 02, 2015 | 73.03 | 73.02 | 73.02 | 73.02 | 2,444,081 | +0.20(+0.27%) |
Jul 01, 2015 | 73.26 | 73.57 | 72.51 | 72.82 | 3,851,620 | +0.02(+0.03%) |
Jun 30, 2015 | 73.81 | 73.81 | 72.72 | 72.80 | 4,072,709 | -0.30(-0.41%) |
Jun 29, 2015 | 74.15 | 74.37 | 73.05 | 73.10 | 4,668,886 | -1.53(-2.05%) |
Jun 26, 2015 | 74.69 | 74.89 | 74.32 | 74.63 | 3,704,040 | +0.31(+0.41%) |
Jun 25, 2015 | 74.65 | 74.94 | 74.26 | 74.32 | 2,960,366 | -0.34(-0.45%) |
Jun 24, 2015 | 75.65 | 75.72 | 74.38 | 74.66 | 3,414,558 | -1.02(-1.35%) |
Jun 23, 2015 | 76.09 | 76.38 | 75.56 | 75.68 | 1,987,694 | -0.48(-0.63%) |
Jun 22, 2015 | 75.99 | 76.38 | 75.89 | 76.16 | 4,308,012 | +0.41(+0.55%) |
Jun 19, 2015 | 75.93 | 76.14 | 75.47 | 75.75 | 4,793,082 | -0.42(-0.55%) |
Jun 18, 2015 | 75.49 | 76.38 | 75.49 | 76.17 | 3,926,217 | +0.74(+0.98%) |
Jun 17, 2015 | 75.05 | 75.65 | 74.74 | 75.44 | 3,789,382 | +0.05(+0.07%) |
Jun 16, 2015 | 75.07 | 75.47 | 74.23 | 75.38 | 4,076,647 | +0.29(+0.39%) |
Jun 15, 2015 | 74.83 | 75.24 | 74.37 | 75.09 | 2,865,371 | -0.08(-0.10%) |
Jun 12, 2015 | 75.49 | 75.85 | 74.89 | 75.17 | 3,222,077 | -0.71(-0.93%) |
Jun 11, 2015 | 75.73 | 75.99 | 75.47 | 75.87 | 2,527,998 | +0.41(+0.54%) |
Jun 10, 2015 | 75.08 | 75.74 | 74.82 | 75.47 | 3,570,779 | +0.63(+0.84%) |
Jun 09, 2015 | 74.49 | 75.26 | 74.38 | 74.83 | 3,126,112 | +0.26(+0.35%) |
Jun 08, 2015 | 75.51 | 75.55 | 74.53 | 74.57 | 3,753,882 | -0.93(-1.23%) |
Jun 05, 2015 | 75.23 | 75.65 | 74.95 | 75.50 | 3,583,784 | +0.31(+0.41%) |
Jun 04, 2015 | 75.16 | 75.63 | 75.05 | 75.20 | 4,161,024 | -0.38(-0.50%) |
Jun 03, 2015 | 75.01 | 76.17 | 74.74 | 75.57 | 4,807,692 | +0.88(+1.18%) |
Jun 02, 2015 | 74.32 | 75.12 | 74.05 | 74.69 | 3,094,965 | -0.04(-0.05%) |