Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 72.99 | 73.27 | 72.29 | 72.83 | 133,998 | -0.30(-0.41%) |
Aug 28, 2015 | 72.39 | 74.02 | 72.31 | 73.13 | 161,356 | +0.66(+0.91%) |
Aug 27, 2015 | 72.25 | 73.15 | 71.14 | 72.47 | 290,964 | +0.97(+1.36%) |
Aug 26, 2015 | 71.53 | 71.73 | 70.36 | 71.50 | 221,894 | +1.14(+1.62%) |
Aug 25, 2015 | 73.00 | 73.87 | 70.06 | 70.36 | 235,648 | -0.93(-1.30%) |
Aug 24, 2015 | 69.89 | 74.07 | 68.01 | 71.29 | 417,337 | -1.06(-1.47%) |
Aug 21, 2015 | 73.68 | 74.19 | 71.72 | 72.35 | 436,893 | -2.46(-3.29%) |
Aug 20, 2015 | 76.00 | 76.88 | 74.75 | 74.81 | 262,130 | -1.34(-1.76%) |
Aug 19, 2015 | 76.81 | 77.62 | 75.78 | 76.15 | 255,760 | -0.68(-0.89%) |
Aug 18, 2015 | 75.75 | 77.92 | 75.30 | 76.83 | 462,948 | +2.07(+2.77%) |
Aug 17, 2015 | 74.61 | 75.43 | 74.25 | 74.76 | 184,501 | +0.32(+0.43%) |
Aug 14, 2015 | 73.03 | 74.90 | 72.53 | 74.44 | 154,112 | +1.33(+1.82%) |
Aug 13, 2015 | 73.82 | 74.44 | 72.88 | 73.11 | 145,871 | -0.92(-1.24%) |
Aug 12, 2015 | 72.61 | 74.17 | 71.58 | 74.03 | 184,792 | +1.07(+1.47%) |
Aug 11, 2015 | 73.38 | 74.04 | 72.50 | 72.96 | 209,290 | -0.79(-1.07%) |
Aug 10, 2015 | 72.03 | 74.05 | 72.03 | 73.75 | 244,941 | +2.32(+3.25%) |
Aug 07, 2015 | 70.00 | 71.88 | 70.00 | 71.43 | 242,032 | +1.30(+1.85%) |
Aug 06, 2015 | 69.72 | 70.89 | 69.23 | 70.13 | 334,226 | +0.48(+0.69%) |
Aug 05, 2015 | 71.88 | 72.28 | 69.55 | 69.65 | 540,375 | -2.84(-3.92%) |
Aug 04, 2015 | 74.47 | 74.88 | 72.01 | 72.49 | 810,592 | -1.74(-2.34%) |
Aug 03, 2015 | 75.47 | 75.92 | 73.80 | 74.23 | 159,091 | -1.14(-1.51%) |
Jul 31, 2015 | 74.93 | 75.96 | 74.64 | 75.37 | 161,758 | +0.69(+0.92%) |
Jul 30, 2015 | 73.30 | 74.94 | 72.78 | 74.68 | 127,690 | +0.61(+0.82%) |
Jul 29, 2015 | 74.24 | 74.74 | 73.83 | 74.07 | 330,967 | -0.31(-0.42%) |
Jul 28, 2015 | 74.01 | 75.14 | 72.77 | 74.38 | 314,259 | +0.35(+0.47%) |
Jul 27, 2015 | 76.05 | 76.75 | 73.62 | 74.03 | 399,768 | -2.37(-3.10%) |
Jul 24, 2015 | 76.74 | 79.95 | 76.18 | 76.40 | 666,896 | -0.17(-0.22%) |
Jul 23, 2015 | 71.63 | 79.90 | 71.00 | 76.57 | 1,066,876 | +7.96(+11.60%) |
Jul 22, 2015 | 67.60 | 69.64 | 67.08 | 68.61 | 439,101 | +0.81(+1.19%) |
Jul 21, 2015 | 68.68 | 68.80 | 67.00 | 67.80 | 260,205 | -1.06(-1.54%) |
Jul 20, 2015 | 69.11 | 69.24 | 67.88 | 68.86 | 181,241 | -0.29(-0.42%) |
Jul 17, 2015 | 69.90 | 70.24 | 68.52 | 69.15 | 159,896 | -0.80(-1.14%) |
Jul 16, 2015 | 69.51 | 70.33 | 69.51 | 69.95 | 147,331 | +0.54(+0.78%) |
Jul 15, 2015 | 69.90 | 69.90 | 68.98 | 69.41 | 101,144 | -0.47(-0.67%) |
Jul 14, 2015 | 69.73 | 69.99 | 69.15 | 69.88 | 102,005 | +0.17(+0.24%) |
Jul 13, 2015 | 69.62 | 70.00 | 69.29 | 69.71 | 131,140 | +0.24(+0.35%) |
Jul 10, 2015 | 69.43 | 69.63 | 68.72 | 69.47 | 179,079 | +0.46(+0.67%) |
Jul 09, 2015 | 68.82 | 69.16 | 67.86 | 69.01 | 234,799 | +0.59(+0.86%) |
Jul 08, 2015 | 68.24 | 68.65 | 67.99 | 68.42 | 248,442 | -0.44(-0.64%) |
Jul 07, 2015 | 68.31 | 69.00 | 68.04 | 68.86 | 196,216 | +0.56(+0.82%) |
Jul 06, 2015 | 68.02 | 68.59 | 67.09 | 68.30 | 189,467 | -0.09(-0.13%) |
Jul 02, 2015 | 67.60 | 68.39 | 68.39 | 68.39 | 183,300 | +0.68(+1.00%) |
Jul 01, 2015 | 67.93 | 68.50 | 66.77 | 67.71 | 161,383 | +0.23(+0.34%) |
Jun 30, 2015 | 66.97 | 67.68 | 66.52 | 67.48 | 152,152 | +0.77(+1.15%) |
Jun 29, 2015 | 67.24 | 67.81 | 66.36 | 66.71 | 178,555 | -1.00(-1.48%) |
Jun 26, 2015 | 68.40 | 69.09 | 67.29 | 67.71 | 151,203 | -0.70(-1.02%) |
Jun 25, 2015 | 68.26 | 68.84 | 68.16 | 68.41 | 111,680 | +0.22(+0.32%) |
Jun 24, 2015 | 68.08 | 68.34 | 67.72 | 68.19 | 203,242 | +0.09(+0.13%) |
Jun 23, 2015 | 67.57 | 68.26 | 67.20 | 68.10 | 162,848 | +0.43(+0.64%) |
Jun 22, 2015 | 68.37 | 68.55 | 67.50 | 67.67 | 93,857 | -0.57(-0.84%) |
Jun 19, 2015 | 67.99 | 68.48 | 67.67 | 68.24 | 220,178 | +0.46(+0.68%) |
Jun 18, 2015 | 68.32 | 68.36 | 67.50 | 67.78 | 159,315 | -0.58(-0.85%) |
Jun 17, 2015 | 67.72 | 68.47 | 67.40 | 68.36 | 254,189 | +0.64(+0.95%) |
Jun 16, 2015 | 67.85 | 68.20 | 67.04 | 67.72 | 256,535 | -0.30(-0.44%) |
Jun 15, 2015 | 67.40 | 68.00 | 67.40 | 68.02 | 105,264 | -0.03(-0.04%) |
Jun 12, 2015 | 67.98 | 68.19 | 66.66 | 68.05 | 231,312 | -0.34(-0.50%) |
Jun 11, 2015 | 68.37 | 69.17 | 68.05 | 68.39 | 215,144 | +0.30(+0.44%) |
Jun 10, 2015 | 67.88 | 68.62 | 67.80 | 68.09 | 154,942 | +0.52(+0.77%) |
Jun 09, 2015 | 67.38 | 68.27 | 67.38 | 67.57 | 106,795 | +0.08(+0.12%) |
Jun 08, 2015 | 66.82 | 67.98 | 66.34 | 67.49 | 188,183 | +0.58(+0.87%) |
Jun 05, 2015 | 66.60 | 66.97 | 65.84 | 66.91 | 517,369 | +0.39(+0.59%) |
Jun 04, 2015 | 67.39 | 67.71 | 66.00 | 66.52 | 464,713 | -1.15(-1.70%) |
Jun 03, 2015 | 67.82 | 68.18 | 67.31 | 67.67 | 250,851 | -0.09(-0.13%) |
Jun 02, 2015 | 68.58 | 68.98 | 67.45 | 67.76 | 244,221 | -1.17(-1.70%) |