Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 71.85 | 72.00 | 70.89 | 70.89 | 6,481,736 | -0.95(-1.32%) |
Aug 28, 2015 | 71.19 | 72.09 | 71.12 | 71.84 | 6,838,178 | +0.50(+0.71%) |
Aug 27, 2015 | 69.74 | 71.38 | 69.57 | 71.34 | 12,991,054 | +2.26(+3.27%) |
Aug 26, 2015 | 67.87 | 69.26 | 67.14 | 69.08 | 15,055,959 | +2.91(+4.39%) |
Aug 25, 2015 | 69.99 | 70.03 | 66.13 | 66.18 | 11,190,025 | -1.73(-2.54%) |
Aug 24, 2015 | 66.68 | 69.98 | 65.15 | 67.90 | 12,558,926 | -3.11(-4.38%) |
Aug 21, 2015 | 72.58 | 73.02 | 70.98 | 71.01 | 11,673,978 | -2.36(-3.21%) |
Aug 20, 2015 | 74.44 | 74.63 | 73.37 | 73.37 | 10,096,786 | -2.33(-3.08%) |
Aug 19, 2015 | 75.78 | 76.47 | 75.47 | 75.70 | 4,748,287 | -0.51(-0.67%) |
Aug 18, 2015 | 76.11 | 76.30 | 75.88 | 76.21 | 4,691,039 | +0.03(+0.04%) |
Aug 17, 2015 | 75.95 | 76.36 | 75.58 | 76.18 | 3,381,280 | +0.00(+0.00%) |
Aug 14, 2015 | 75.84 | 76.46 | 75.84 | 76.18 | 2,772,569 | +0.03(+0.04%) |
Aug 13, 2015 | 76.10 | 76.42 | 75.67 | 76.15 | 3,673,168 | -0.10(-0.13%) |
Aug 12, 2015 | 75.25 | 76.46 | 74.96 | 76.25 | 4,655,794 | +0.42(+0.55%) |
Aug 11, 2015 | 76.19 | 76.53 | 75.58 | 75.83 | 4,828,047 | -0.96(-1.25%) |
Aug 10, 2015 | 76.44 | 77.11 | 76.44 | 76.79 | 5,939,356 | +0.81(+1.06%) |
Aug 07, 2015 | 76.85 | 77.09 | 75.91 | 75.98 | 4,313,319 | -1.07(-1.39%) |
Aug 06, 2015 | 78.18 | 78.25 | 76.92 | 77.05 | 6,892,714 | -1.04(-1.34%) |
Aug 05, 2015 | 79.19 | 79.66 | 78.02 | 78.09 | 5,637,589 | -0.53(-0.68%) |
Aug 04, 2015 | 79.02 | 79.51 | 78.01 | 78.63 | 7,364,071 | -0.62(-0.78%) |
Aug 03, 2015 | 80.14 | 80.25 | 78.83 | 79.24 | 5,036,833 | -0.92(-1.15%) |
Jul 31, 2015 | 80.25 | 80.71 | 79.86 | 80.16 | 4,778,174 | -0.09(-0.11%) |
Jul 30, 2015 | 80.38 | 80.54 | 79.80 | 80.25 | 5,511,217 | -0.68(-0.84%) |
Jul 29, 2015 | 79.20 | 81.10 | 78.75 | 80.94 | 7,437,139 | +1.57(+1.98%) |
Jul 28, 2015 | 76.50 | 79.70 | 76.47 | 79.37 | 9,182,523 | +3.47(+4.58%) |
Jul 27, 2015 | 75.31 | 76.07 | 75.18 | 75.89 | 7,130,555 | -0.18(-0.24%) |
Jul 24, 2015 | 76.02 | 77.40 | 75.27 | 76.07 | 9,757,331 | +0.40(+0.53%) |
Jul 23, 2015 | 78.57 | 79.07 | 74.94 | 75.67 | 16,621,541 | -4.57(-5.69%) |
Jul 22, 2015 | 81.21 | 81.76 | 80.21 | 80.24 | 5,577,265 | -0.94(-1.15%) |
Jul 21, 2015 | 80.95 | 81.91 | 80.88 | 81.17 | 6,175,241 | +0.42(+0.52%) |
Jul 20, 2015 | 80.16 | 81.37 | 80.15 | 80.76 | 5,509,761 | +0.73(+0.91%) |
Jul 17, 2015 | 78.97 | 80.34 | 78.86 | 80.02 | 6,302,695 | +1.13(+1.44%) |
Jul 16, 2015 | 80.07 | 80.40 | 78.52 | 78.89 | 5,479,769 | -0.77(-0.97%) |
Jul 15, 2015 | 79.99 | 80.83 | 79.49 | 79.66 | 5,559,342 | +0.16(+0.20%) |
Jul 14, 2015 | 79.71 | 80.10 | 79.16 | 79.51 | 7,052,377 | -0.24(-0.30%) |
Jul 13, 2015 | 81.08 | 81.08 | 79.61 | 79.75 | 5,248,133 | -0.61(-0.76%) |
Jul 10, 2015 | 79.78 | 80.62 | 79.73 | 80.35 | 5,156,819 | +1.29(+1.63%) |
Jul 09, 2015 | 79.52 | 79.85 | 78.95 | 79.06 | 5,216,333 | +0.33(+0.42%) |
Jul 08, 2015 | 79.66 | 79.89 | 78.55 | 78.74 | 6,641,160 | -1.55(-1.93%) |
Jul 07, 2015 | 79.37 | 80.43 | 78.37 | 80.29 | 6,392,334 | +1.23(+1.56%) |
Jul 06, 2015 | 79.18 | 80.16 | 78.88 | 79.06 | 5,892,300 | -0.34(-0.43%) |
Jul 02, 2015 | 79.10 | 79.40 | 79.40 | 79.40 | 4,006,252 | +0.41(+0.52%) |
Jul 01, 2015 | 79.14 | 79.45 | 78.64 | 78.99 | 4,590,833 | +0.65(+0.83%) |
Jun 30, 2015 | 79.17 | 79.25 | 77.96 | 78.34 | 7,776,810 | -0.13(-0.17%) |
Jun 29, 2015 | 78.85 | 79.66 | 78.44 | 78.47 | 6,916,643 | -1.02(-1.28%) |
Jun 26, 2015 | 80.07 | 80.67 | 79.40 | 79.49 | 9,313,410 | -0.16(-0.21%) |
Jun 25, 2015 | 81.07 | 81.07 | 79.66 | 79.66 | 5,560,604 | -1.05(-1.30%) |
Jun 24, 2015 | 82.73 | 82.79 | 80.58 | 80.71 | 6,852,177 | -2.38(-2.87%) |
Jun 23, 2015 | 84.01 | 84.35 | 83.04 | 83.09 | 4,819,803 | -0.24(-0.29%) |
Jun 22, 2015 | 83.52 | 83.80 | 83.13 | 83.33 | 4,567,269 | +0.23(+0.28%) |
Jun 19, 2015 | 83.72 | 84.08 | 82.97 | 83.10 | 7,591,718 | -0.94(-1.12%) |
Jun 18, 2015 | 83.36 | 84.47 | 83.20 | 84.04 | 5,494,456 | +0.93(+1.12%) |
Jun 17, 2015 | 82.87 | 83.38 | 82.23 | 83.11 | 4,936,051 | +0.54(+0.66%) |
Jun 16, 2015 | 82.47 | 82.98 | 82.28 | 82.57 | 4,428,385 | +0.00(+0.00%) |
Jun 15, 2015 | 82.01 | 82.89 | 82.55 | 82.57 | 3,746,166 | +0.02(+0.02%) |
Jun 12, 2015 | 82.42 | 83.38 | 82.14 | 82.55 | 4,836,191 | -0.34(-0.42%) |
Jun 11, 2015 | 82.23 | 83.26 | 81.99 | 82.90 | 7,176,932 | +1.03(+1.25%) |
Jun 10, 2015 | 82.14 | 82.30 | 81.58 | 81.87 | 11,603,347 | -0.02(-0.03%) |
Jun 09, 2015 | 82.49 | 82.92 | 81.71 | 81.90 | 6,836,787 | -0.83(-1.00%) |
Jun 08, 2015 | 83.89 | 83.95 | 82.52 | 82.73 | 6,005,054 | -1.29(-1.54%) |
Jun 05, 2015 | 83.62 | 84.49 | 83.38 | 84.02 | 6,263,706 | +0.44(+0.53%) |
Jun 04, 2015 | 83.03 | 84.16 | 83.03 | 83.57 | 7,643,553 | -0.21(-0.25%) |
Jun 03, 2015 | 83.64 | 84.29 | 83.11 | 83.78 | 6,878,981 | +0.32(+0.38%) |
Jun 02, 2015 | 83.84 | 84.11 | 83.17 | 83.46 | 12,582,445 | -0.27(-0.32%) |