Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 70.45 | 71.30 | 69.30 | 69.55 | 4,079,218 | -0.71(-1.01%) |
Aug 28, 2015 | 70.73 | 70.95 | 69.91 | 70.26 | 5,755,906 | -0.46(-0.66%) |
Aug 27, 2015 | 69.08 | 70.98 | 69.01 | 70.73 | 5,568,745 | +2.23(+3.26%) |
Aug 26, 2015 | 67.47 | 68.67 | 65.68 | 68.50 | 8,545,761 | +2.40(+3.63%) |
Aug 25, 2015 | 69.42 | 69.76 | 65.76 | 66.10 | 7,623,709 | -2.09(-3.06%) |
Aug 24, 2015 | 68.92 | 70.07 | 67.15 | 68.18 | 10,206,862 | -3.21(-4.50%) |
Aug 21, 2015 | 73.46 | 74.07 | 71.39 | 71.39 | 9,850,804 | -2.36(-3.21%) |
Aug 20, 2015 | 73.36 | 75.13 | 72.69 | 73.76 | 12,880,133 | +3.01(+4.25%) |
Aug 19, 2015 | 70.22 | 71.40 | 69.74 | 70.75 | 3,139,168 | +0.32(+0.46%) |
Aug 18, 2015 | 70.80 | 70.94 | 70.30 | 70.43 | 2,653,792 | -0.07(-0.10%) |
Aug 17, 2015 | 70.32 | 70.76 | 70.04 | 70.50 | 3,332,595 | -0.37(-0.52%) |
Aug 14, 2015 | 70.03 | 70.90 | 69.92 | 70.87 | 2,699,786 | +0.74(+1.06%) |
Aug 13, 2015 | 70.27 | 70.74 | 70.01 | 70.13 | 2,668,624 | -0.30(-0.42%) |
Aug 12, 2015 | 69.86 | 70.52 | 68.95 | 70.42 | 3,398,342 | +0.29(+0.41%) |
Aug 11, 2015 | 69.52 | 70.31 | 69.46 | 70.14 | 3,818,160 | +0.03(+0.04%) |
Aug 10, 2015 | 69.53 | 70.33 | 69.21 | 70.11 | 3,825,422 | +1.04(+1.51%) |
Aug 07, 2015 | 69.26 | 69.42 | 67.71 | 69.07 | 5,414,025 | -0.36(-0.52%) |
Aug 06, 2015 | 71.48 | 71.48 | 68.20 | 69.43 | 4,605,451 | -1.70(-2.40%) |
Aug 05, 2015 | 71.09 | 71.43 | 70.50 | 71.13 | 4,498,585 | +0.57(+0.81%) |
Aug 04, 2015 | 70.93 | 71.35 | 70.40 | 70.56 | 3,388,588 | -0.08(-0.11%) |
Aug 03, 2015 | 71.20 | 71.36 | 70.13 | 70.64 | 5,736,129 | -0.31(-0.44%) |
Jul 31, 2015 | 71.26 | 71.58 | 70.84 | 70.95 | 4,899,808 | -0.03(-0.04%) |
Jul 30, 2015 | 70.74 | 71.34 | 70.50 | 70.98 | 4,607,059 | -0.46(-0.65%) |
Jul 29, 2015 | 72.13 | 72.19 | 71.12 | 71.44 | 3,230,127 | -0.50(-0.69%) |
Jul 28, 2015 | 71.12 | 71.95 | 70.94 | 71.93 | 3,606,483 | +1.28(+1.82%) |
Jul 27, 2015 | 70.94 | 71.03 | 69.97 | 70.65 | 6,456,607 | -0.48(-0.67%) |
Jul 24, 2015 | 72.20 | 72.38 | 70.66 | 71.13 | 4,121,616 | -1.71(-2.35%) |
Jul 23, 2015 | 74.77 | 75.45 | 71.91 | 72.84 | 6,263,540 | +0.32(+0.44%) |
Jul 22, 2015 | 69.95 | 72.87 | 68.42 | 72.52 | 15,100,687 | +0.68(+0.95%) |
Jul 21, 2015 | 73.53 | 73.62 | 71.80 | 71.84 | 9,605,772 | -1.93(-2.62%) |
Jul 20, 2015 | 73.63 | 73.81 | 73.27 | 73.77 | 5,145,455 | +0.42(+0.57%) |
Jul 17, 2015 | 73.04 | 73.41 | 72.72 | 73.35 | 5,276,739 | +0.17(+0.23%) |
Jul 16, 2015 | 72.87 | 73.43 | 72.69 | 73.18 | 6,644,068 | +0.66(+0.91%) |
Jul 15, 2015 | 73.70 | 74.02 | 72.28 | 72.52 | 7,880,277 | -2.00(-2.68%) |
Jul 14, 2015 | 74.76 | 74.80 | 73.75 | 74.52 | 7,180,958 | -0.05(-0.07%) |
Jul 13, 2015 | 74.84 | 75.71 | 74.44 | 74.57 | 7,075,853 | +0.44(+0.60%) |
Jul 10, 2015 | 74.13 | 74.27 | 73.63 | 74.12 | 5,325,700 | +0.68(+0.93%) |
Jul 09, 2015 | 73.88 | 74.14 | 72.96 | 73.44 | 5,678,718 | +0.19(+0.26%) |
Jul 08, 2015 | 74.11 | 74.30 | 73.18 | 73.25 | 6,348,714 | -1.24(-1.67%) |
Jul 07, 2015 | 72.74 | 74.53 | 72.25 | 74.49 | 8,233,331 | +2.00(+2.76%) |
Jul 06, 2015 | 71.62 | 72.57 | 71.57 | 72.49 | 6,030,407 | +0.18(+0.24%) |
Jul 02, 2015 | 71.54 | 72.32 | 72.32 | 72.32 | 6,108,178 | +1.08(+1.52%) |
Jul 01, 2015 | 70.35 | 71.33 | 70.19 | 71.24 | 4,322,633 | +1.14(+1.63%) |
Jun 30, 2015 | 70.94 | 71.00 | 70.01 | 70.09 | 5,075,635 | -0.24(-0.35%) |
Jun 29, 2015 | 71.66 | 71.85 | 70.30 | 70.34 | 5,290,806 | -1.74(-2.41%) |
Jun 26, 2015 | 71.52 | 72.14 | 71.01 | 72.08 | 17,116,092 | +0.88(+1.24%) |
Jun 25, 2015 | 70.66 | 72.96 | 70.59 | 71.19 | 11,464,548 | +2.13(+3.09%) |
Jun 24, 2015 | 69.26 | 69.75 | 69.06 | 69.06 | 5,017,057 | -0.34(-0.50%) |
Jun 23, 2015 | 70.31 | 70.31 | 69.22 | 69.41 | 4,339,801 | -0.21(-0.30%) |
Jun 22, 2015 | 69.93 | 70.05 | 69.56 | 69.62 | 4,213,150 | +0.24(+0.35%) |
Jun 19, 2015 | 69.24 | 69.86 | 69.11 | 69.37 | 8,227,017 | -0.34(-0.49%) |
Jun 18, 2015 | 70.43 | 70.83 | 69.47 | 69.72 | 8,637,449 | -0.41(-0.59%) |
Jun 17, 2015 | 71.09 | 71.09 | 69.69 | 70.13 | 7,108,798 | -1.05(-1.47%) |
Jun 16, 2015 | 70.45 | 71.63 | 70.21 | 71.18 | 6,782,840 | +0.59(+0.83%) |
Jun 15, 2015 | 70.16 | 71.03 | 69.76 | 70.59 | 6,506,707 | -0.11(-0.15%) |
Jun 12, 2015 | 72.11 | 72.18 | 69.76 | 70.70 | 15,044,403 | -2.00(-2.75%) |
Jun 11, 2015 | 69.77 | 73.24 | 69.75 | 72.70 | 19,939,008 | +2.86(+4.10%) |
Jun 10, 2015 | 68.83 | 70.09 | 68.26 | 69.83 | 15,686,328 | +0.34(+0.50%) |
Jun 09, 2015 | 65.80 | 69.59 | 65.49 | 69.49 | 12,040,685 | +3.57(+5.41%) |
Jun 08, 2015 | 65.47 | 66.20 | 65.34 | 65.92 | 7,225,236 | +0.34(+0.51%) |
Jun 05, 2015 | 65.12 | 65.70 | 64.64 | 65.59 | 3,321,925 | +0.37(+0.57%) |
Jun 04, 2015 | 64.93 | 65.99 | 64.92 | 65.22 | 4,510,221 | -0.13(-0.19%) |
Jun 03, 2015 | 65.48 | 65.63 | 64.88 | 65.34 | 3,895,892 | -0.10(-0.15%) |
Jun 02, 2015 | 66.12 | 66.12 | 65.07 | 65.44 | 5,321,510 | -0.88(-1.33%) |