Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 76.41 | 76.75 | 75.61 | 76.26 | 4,763,854 | -0.47(-0.61%) |
Aug 28, 2015 | 76.59 | 77.39 | 76.21 | 76.73 | 2,466,238 | -0.06(-0.08%) |
Aug 27, 2015 | 75.49 | 77.26 | 74.77 | 76.79 | 5,421,477 | -0.55(-0.71%) |
Aug 26, 2015 | 74.80 | 77.44 | 73.80 | 77.34 | 2,937,381 | +4.18(+5.71%) |
Aug 25, 2015 | 75.17 | 75.83 | 73.12 | 73.16 | 2,551,119 | -0.55(-0.75%) |
Aug 24, 2015 | 71.89 | 76.33 | 69.95 | 73.71 | 4,268,758 | -2.64(-3.46%) |
Aug 21, 2015 | 79.79 | 80.17 | 76.32 | 76.35 | 3,970,512 | -4.03(-5.01%) |
Aug 20, 2015 | 80.04 | 81.17 | 79.87 | 80.38 | 2,500,441 | -0.54(-0.67%) |
Aug 19, 2015 | 79.23 | 81.01 | 78.96 | 80.92 | 3,015,929 | +1.55(+1.95%) |
Aug 18, 2015 | 78.62 | 79.52 | 78.33 | 79.37 | 1,206,806 | +0.89(+1.13%) |
Aug 17, 2015 | 77.70 | 78.53 | 77.36 | 78.48 | 1,143,059 | +0.70(+0.90%) |
Aug 14, 2015 | 77.67 | 77.99 | 77.13 | 77.78 | 1,330,174 | +0.45(+0.58%) |
Aug 13, 2015 | 77.25 | 78.05 | 76.68 | 77.33 | 1,778,214 | +0.01(+0.01%) |
Aug 12, 2015 | 76.84 | 77.43 | 75.86 | 77.32 | 1,490,261 | -0.37(-0.48%) |
Aug 11, 2015 | 77.67 | 78.35 | 77.23 | 77.69 | 1,815,255 | -0.42(-0.54%) |
Aug 10, 2015 | 78.00 | 78.41 | 77.71 | 78.11 | 1,064,429 | +0.85(+1.10%) |
Aug 07, 2015 | 76.68 | 77.72 | 76.11 | 77.26 | 1,654,072 | -0.34(-0.44%) |
Aug 06, 2015 | 79.09 | 79.26 | 77.41 | 77.60 | 2,481,697 | -0.98(-1.25%) |
Aug 05, 2015 | 78.29 | 79.05 | 77.51 | 78.58 | 1,662,950 | +0.78(+1.00%) |
Aug 04, 2015 | 77.77 | 78.61 | 77.60 | 77.80 | 1,123,105 | +0.14(+0.18%) |
Aug 03, 2015 | 78.05 | 78.27 | 77.31 | 77.66 | 1,330,987 | -0.37(-0.47%) |
Jul 31, 2015 | 76.66 | 78.25 | 76.40 | 78.03 | 1,828,868 | +0.44(+0.57%) |
Jul 30, 2015 | 77.12 | 77.90 | 77.09 | 77.59 | 1,814,693 | +0.00(+0.00%) |
Jul 29, 2015 | 77.93 | 78.49 | 77.30 | 77.59 | 2,193,715 | -0.55(-0.70%) |
Jul 28, 2015 | 78.19 | 78.50 | 77.39 | 78.14 | 2,198,900 | +0.40(+0.51%) |
Jul 27, 2015 | 78.37 | 78.57 | 77.39 | 77.74 | 1,725,736 | -0.79(-1.01%) |
Jul 24, 2015 | 78.51 | 78.83 | 77.81 | 78.53 | 2,304,535 | +0.29(+0.37%) |
Jul 23, 2015 | 79.16 | 79.26 | 78.00 | 78.24 | 2,462,036 | -0.97(-1.22%) |
Jul 22, 2015 | 80.59 | 80.69 | 78.93 | 79.21 | 3,175,042 | -0.61(-0.76%) |
Jul 21, 2015 | 81.61 | 81.74 | 79.75 | 79.82 | 2,295,390 | -1.72(-2.11%) |
Jul 20, 2015 | 81.27 | 82.12 | 81.02 | 81.54 | 1,173,402 | -0.13(-0.16%) |
Jul 17, 2015 | 82.02 | 82.54 | 81.42 | 81.67 | 1,707,980 | -0.51(-0.62%) |
Jul 16, 2015 | 82.03 | 82.25 | 81.44 | 82.18 | 1,400,140 | +0.38(+0.46%) |
Jul 15, 2015 | 82.47 | 82.55 | 81.33 | 81.80 | 1,549,427 | -0.60(-0.73%) |
Jul 14, 2015 | 82.26 | 82.68 | 81.65 | 82.40 | 1,920,038 | +0.29(+0.35%) |
Jul 13, 2015 | 81.15 | 82.17 | 80.90 | 82.11 | 1,726,097 | +1.64(+2.04%) |
Jul 10, 2015 | 79.90 | 80.72 | 79.32 | 80.47 | 1,454,515 | +1.49(+1.89%) |
Jul 09, 2015 | 79.73 | 79.84 | 78.62 | 78.98 | 2,546,847 | -0.24(-0.30%) |
Jul 08, 2015 | 79.65 | 79.88 | 78.83 | 79.22 | 3,353,473 | -1.12(-1.39%) |
Jul 07, 2015 | 80.42 | 80.60 | 78.50 | 80.34 | 3,193,929 | +0.26(+0.32%) |
Jul 06, 2015 | 79.40 | 80.76 | 79.04 | 80.08 | 4,567,999 | +0.27(+0.34%) |
Jul 02, 2015 | 80.11 | 79.81 | 79.81 | 79.81 | 2,191,300 | -0.30(-0.37%) |
Jul 01, 2015 | 79.43 | 80.19 | 79.01 | 80.11 | 1,810,071 | +1.12(+1.42%) |
Jun 30, 2015 | 80.20 | 80.79 | 78.28 | 78.99 | 2,482,400 | -0.36(-0.45%) |
Jun 29, 2015 | 80.98 | 81.80 | 79.21 | 79.35 | 2,260,113 | -2.31(-2.83%) |
Jun 26, 2015 | 80.77 | 81.71 | 80.48 | 81.66 | 2,263,745 | +1.20(+1.49%) |
Jun 25, 2015 | 80.62 | 80.96 | 80.26 | 80.46 | 1,404,759 | -0.11(-0.14%) |
Jun 24, 2015 | 80.40 | 80.98 | 80.17 | 80.57 | 1,376,848 | +0.20(+0.25%) |
Jun 23, 2015 | 80.33 | 81.03 | 80.09 | 80.37 | 1,414,682 | -0.27(-0.33%) |
Jun 22, 2015 | 80.08 | 80.68 | 79.95 | 80.64 | 1,439,483 | +1.08(+1.36%) |
Jun 19, 2015 | 80.37 | 80.84 | 79.56 | 79.56 | 2,181,843 | -0.75(-0.93%) |
Jun 18, 2015 | 79.96 | 81.13 | 79.96 | 80.31 | 1,833,399 | +0.59(+0.74%) |
Jun 17, 2015 | 78.97 | 79.90 | 78.62 | 79.72 | 2,124,379 | +1.17(+1.49%) |
Jun 16, 2015 | 77.37 | 78.75 | 77.37 | 78.55 | 1,326,866 | +0.64(+0.82%) |
Jun 15, 2015 | 78.13 | 78.49 | 77.61 | 77.91 | 1,335,157 | -0.86(-1.09%) |
Jun 12, 2015 | 78.45 | 79.44 | 78.37 | 78.77 | 1,568,964 | +0.14(+0.18%) |
Jun 11, 2015 | 78.62 | 79.21 | 78.29 | 78.63 | 1,644,102 | +0.40(+0.51%) |
Jun 10, 2015 | 77.41 | 78.31 | 76.93 | 78.23 | 1,725,637 | +1.14(+1.48%) |
Jun 09, 2015 | 77.00 | 77.40 | 76.27 | 77.09 | 1,702,669 | -0.02(-0.03%) |
Jun 08, 2015 | 77.50 | 77.91 | 77.06 | 77.11 | 1,215,593 | -0.53(-0.68%) |
Jun 05, 2015 | 78.62 | 78.96 | 77.40 | 77.64 | 2,244,903 | -1.19(-1.51%) |
Jun 04, 2015 | 78.48 | 79.86 | 77.89 | 78.83 | 2,663,363 | -0.25(-0.32%) |
Jun 03, 2015 | 77.95 | 79.32 | 77.38 | 79.08 | 2,693,187 | +1.39(+1.79%) |
Jun 02, 2015 | 76.59 | 78.47 | 76.34 | 77.69 | 3,101,750 | +0.71(+0.92%) |