Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 72.75 | 73.90 | 72.00 | 72.38 | 524,390 | -1.22(-1.66%) |
Aug 28, 2015 | 72.66 | 73.66 | 71.91 | 73.60 | 617,406 | +0.81(+1.11%) |
Aug 27, 2015 | 70.44 | 72.86 | 70.44 | 72.79 | 1,012,880 | +3.07(+4.40%) |
Aug 26, 2015 | 70.72 | 70.72 | 68.81 | 69.72 | 1,291,458 | +0.46(+0.66%) |
Aug 25, 2015 | 66.76 | 70.35 | 66.76 | 69.26 | 1,868,142 | +3.64(+5.55%) |
Aug 24, 2015 | 65.86 | 68.18 | 63.37 | 65.62 | 1,125,756 | -2.10(-3.10%) |
Aug 21, 2015 | 69.06 | 69.36 | 67.28 | 67.72 | 1,166,486 | -1.93(-2.77%) |
Aug 20, 2015 | 71.85 | 71.99 | 69.39 | 69.65 | 1,189,297 | -3.29(-4.51%) |
Aug 19, 2015 | 73.73 | 74.17 | 72.63 | 72.94 | 733,154 | -0.84(-1.14%) |
Aug 18, 2015 | 76.10 | 76.10 | 73.35 | 73.78 | 893,951 | -2.77(-3.62%) |
Aug 17, 2015 | 74.94 | 76.61 | 73.96 | 76.55 | 739,217 | +1.68(+2.24%) |
Aug 14, 2015 | 74.70 | 75.19 | 74.10 | 74.87 | 439,169 | -0.12(-0.16%) |
Aug 13, 2015 | 73.92 | 75.48 | 73.02 | 74.99 | 475,598 | +0.92(+1.24%) |
Aug 12, 2015 | 72.87 | 74.54 | 72.50 | 74.07 | 744,834 | -0.11(-0.15%) |
Aug 11, 2015 | 75.87 | 76.94 | 74.09 | 74.18 | 761,836 | -2.46(-3.21%) |
Aug 10, 2015 | 77.28 | 77.79 | 76.30 | 76.64 | 1,338,231 | +0.60(+0.79%) |
Aug 07, 2015 | 74.58 | 76.16 | 73.63 | 76.04 | 1,368,948 | +1.03(+1.37%) |
Aug 06, 2015 | 76.96 | 77.00 | 67.66 | 75.01 | 3,838,901 | -3.50(-4.46%) |
Aug 05, 2015 | 84.30 | 84.63 | 78.11 | 78.51 | 1,887,632 | -6.12(-7.23%) |
Aug 04, 2015 | 85.32 | 85.99 | 84.12 | 84.63 | 543,880 | -0.39(-0.46%) |
Aug 03, 2015 | 87.00 | 87.18 | 83.86 | 85.02 | 923,118 | +0.80(+0.95%) |
Jul 31, 2015 | 83.97 | 85.04 | 83.68 | 84.22 | 338,233 | +0.50(+0.60%) |
Jul 30, 2015 | 83.04 | 84.21 | 82.25 | 83.72 | 358,196 | +0.28(+0.34%) |
Jul 29, 2015 | 83.33 | 83.54 | 82.62 | 83.44 | 448,931 | -0.06(-0.07%) |
Jul 28, 2015 | 83.57 | 83.73 | 82.23 | 83.50 | 512,885 | +0.87(+1.05%) |
Jul 27, 2015 | 82.16 | 82.94 | 81.03 | 82.63 | 351,995 | -0.21(-0.25%) |
Jul 24, 2015 | 84.10 | 84.84 | 82.77 | 82.84 | 325,141 | -1.11(-1.32%) |
Jul 23, 2015 | 85.38 | 85.49 | 83.86 | 83.95 | 246,450 | -1.05(-1.24%) |
Jul 22, 2015 | 83.24 | 85.29 | 83.24 | 85.00 | 313,514 | +1.24(+1.48%) |
Jul 21, 2015 | 85.50 | 85.59 | 83.50 | 83.76 | 593,016 | -1.88(-2.20%) |
Jul 20, 2015 | 85.91 | 86.01 | 85.13 | 85.64 | 372,914 | -0.14(-0.16%) |
Jul 17, 2015 | 86.49 | 86.57 | 85.00 | 85.78 | 404,166 | -0.49(-0.57%) |
Jul 16, 2015 | 85.87 | 86.39 | 85.33 | 86.27 | 346,773 | +0.66(+0.77%) |
Jul 15, 2015 | 85.68 | 85.83 | 84.60 | 85.61 | 399,488 | +0.17(+0.20%) |
Jul 14, 2015 | 85.78 | 85.81 | 84.55 | 85.44 | 597,772 | -0.53(-0.62%) |
Jul 13, 2015 | 85.04 | 86.26 | 84.35 | 85.97 | 563,780 | +2.03(+2.42%) |
Jul 10, 2015 | 83.25 | 84.23 | 82.44 | 83.94 | 642,914 | +1.70(+2.07%) |
Jul 09, 2015 | 82.76 | 83.68 | 81.62 | 82.24 | 630,829 | -0.06(-0.07%) |
Jul 08, 2015 | 83.18 | 83.61 | 81.67 | 82.30 | 496,665 | -1.36(-1.63%) |
Jul 07, 2015 | 83.49 | 83.68 | 81.37 | 83.66 | 732,840 | +0.09(+0.11%) |
Jul 06, 2015 | 82.77 | 84.49 | 82.40 | 83.57 | 573,199 | +0.41(+0.49%) |
Jul 02, 2015 | 83.02 | 83.16 | 83.16 | 83.16 | 566,700 | +0.41(+0.49%) |
Jul 01, 2015 | 81.93 | 83.02 | 81.92 | 82.75 | 602,502 | +0.91(+1.11%) |
Jun 30, 2015 | 81.65 | 82.71 | 81.30 | 81.85 | 652,921 | +0.71(+0.88%) |
Jun 29, 2015 | 83.19 | 83.78 | 80.92 | 81.14 | 643,038 | -2.55(-3.05%) |
Jun 26, 2015 | 82.39 | 83.77 | 82.20 | 83.69 | 893,722 | +1.68(+2.05%) |
Jun 25, 2015 | 80.61 | 83.15 | 80.49 | 82.01 | 1,213,767 | +1.48(+1.84%) |
Jun 24, 2015 | 80.82 | 80.97 | 79.58 | 80.53 | 730,007 | -0.60(-0.74%) |
Jun 23, 2015 | 81.74 | 81.96 | 80.74 | 81.13 | 475,529 | -0.89(-1.09%) |
Jun 22, 2015 | 81.02 | 82.07 | 80.85 | 82.02 | 447,993 | +1.33(+1.65%) |
Jun 19, 2015 | 81.59 | 81.59 | 80.46 | 80.69 | 566,977 | -1.09(-1.33%) |
Jun 18, 2015 | 80.30 | 81.84 | 80.18 | 81.78 | 434,020 | +1.47(+1.83%) |
Jun 17, 2015 | 79.95 | 80.60 | 79.40 | 80.31 | 428,415 | +0.57(+0.71%) |
Jun 16, 2015 | 78.58 | 79.74 | 78.24 | 79.74 | 598,548 | +1.58(+2.02%) |
Jun 15, 2015 | 77.54 | 78.27 | 76.86 | 78.16 | 378,236 | -0.03(-0.03%) |
Jun 12, 2015 | 78.21 | 78.34 | 77.69 | 78.19 | 315,004 | -0.08(-0.10%) |
Jun 11, 2015 | 78.71 | 79.10 | 78.06 | 78.26 | 437,013 | -0.13(-0.17%) |
Jun 10, 2015 | 78.30 | 79.14 | 77.91 | 78.39 | 403,068 | +0.39(+0.50%) |
Jun 09, 2015 | 79.21 | 79.21 | 77.93 | 78.00 | 621,892 | -1.15(-1.45%) |
Jun 08, 2015 | 79.50 | 79.98 | 79.03 | 79.15 | 576,191 | -0.78(-0.98%) |
Jun 05, 2015 | 78.51 | 79.94 | 77.95 | 79.93 | 409,450 | +1.22(+1.55%) |
Jun 04, 2015 | 78.50 | 79.02 | 78.10 | 78.71 | 369,103 | -0.13(-0.16%) |
Jun 03, 2015 | 78.74 | 79.18 | 77.81 | 78.84 | 424,972 | +0.44(+0.56%) |
Jun 02, 2015 | 78.47 | 78.96 | 78.03 | 78.40 | 397,671 | -0.32(-0.41%) |