Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 73.79 | 73.90 | 73.31 | 73.65 | 2,873,215 | -0.04(-0.06%) |
Aug 28, 2015 | 73.65 | 74.12 | 73.38 | 73.69 | 2,276,736 | +0.08(+0.11%) |
Aug 27, 2015 | 73.93 | 74.25 | 73.18 | 73.61 | 1,016,457 | -0.05(-0.07%) |
Aug 26, 2015 | 74.16 | 74.16 | 72.70 | 73.66 | 1,051,876 | +0.31(+0.42%) |
Aug 25, 2015 | 75.66 | 75.68 | 73.28 | 73.35 | 678,555 | +0.64(+0.88%) |
Aug 24, 2015 | 71.82 | 74.00 | 71.00 | 72.71 | 744,687 | -1.43(-1.92%) |
Aug 21, 2015 | 75.40 | 75.52 | 73.87 | 74.14 | 469,640 | -1.86(-2.45%) |
Aug 20, 2015 | 76.52 | 76.57 | 75.91 | 76.00 | 2,115,012 | -1.10(-1.43%) |
Aug 19, 2015 | 76.64 | 77.25 | 76.48 | 77.10 | 303,788 | +0.53(+0.69%) |
Aug 18, 2015 | 76.92 | 76.95 | 76.42 | 76.57 | 275,322 | -0.28(-0.36%) |
Aug 17, 2015 | 76.66 | 76.90 | 76.59 | 76.85 | 309,548 | +0.08(+0.10%) |
Aug 14, 2015 | 76.65 | 76.84 | 76.55 | 76.77 | 334,015 | +0.77(+1.01%) |
Aug 13, 2015 | 76.69 | 76.81 | 75.93 | 76.00 | 404,362 | +1.50(+2.02%) |
Aug 12, 2015 | 74.25 | 74.69 | 74.18 | 74.50 | 460,051 | +0.25(+0.34%) |
Aug 11, 2015 | 74.61 | 74.68 | 74.06 | 74.25 | 275,656 | -0.80(-1.07%) |
Aug 10, 2015 | 74.54 | 75.13 | 74.54 | 75.05 | 308,552 | +0.53(+0.71%) |
Aug 07, 2015 | 74.33 | 74.73 | 74.21 | 74.52 | 204,771 | -0.27(-0.36%) |
Aug 06, 2015 | 75.03 | 75.14 | 74.68 | 74.79 | 283,194 | -0.39(-0.53%) |
Aug 05, 2015 | 74.88 | 75.32 | 74.88 | 75.19 | 264,239 | -0.25(-0.32%) |
Aug 04, 2015 | 75.94 | 76.00 | 75.35 | 75.43 | 202,734 | -0.27(-0.36%) |
Aug 03, 2015 | 76.33 | 76.37 | 75.57 | 75.70 | 381,480 | +0.10(+0.13%) |
Jul 31, 2015 | 76.12 | 76.29 | 75.56 | 75.60 | 503,571 | +0.35(+0.47%) |
Jul 30, 2015 | 75.24 | 75.37 | 74.93 | 75.25 | 217,281 | -0.10(-0.13%) |
Jul 29, 2015 | 75.48 | 75.71 | 75.24 | 75.35 | 523,643 | +0.45(+0.60%) |
Jul 28, 2015 | 74.29 | 74.95 | 74.08 | 74.90 | 1,416,538 | +1.15(+1.56%) |
Jul 27, 2015 | 74.61 | 75.37 | 73.71 | 73.75 | 336,698 | -0.84(-1.13%) |
Jul 24, 2015 | 75.20 | 75.51 | 74.47 | 74.59 | 1,737,656 | -0.72(-0.96%) |
Jul 23, 2015 | 75.67 | 75.80 | 75.28 | 75.31 | 601,627 | +0.01(+0.01%) |
Jul 22, 2015 | 75.30 | 75.42 | 75.08 | 75.30 | 254,393 | -0.60(-0.79%) |
Jul 21, 2015 | 76.00 | 76.07 | 75.78 | 75.90 | 584,202 | -0.02(-0.03%) |
Jul 20, 2015 | 75.92 | 76.14 | 75.75 | 75.92 | 440,603 | +0.03(+0.04%) |
Jul 17, 2015 | 75.99 | 76.06 | 75.74 | 75.89 | 694,361 | +0.04(+0.05%) |
Jul 16, 2015 | 75.70 | 76.01 | 75.63 | 75.85 | 640,823 | +0.86(+1.15%) |
Jul 15, 2015 | 75.22 | 75.38 | 74.85 | 74.98 | 448,329 | -0.90(-1.18%) |
Jul 14, 2015 | 75.82 | 76.00 | 75.70 | 75.88 | 728,437 | +0.91(+1.21%) |
Jul 13, 2015 | 74.95 | 75.02 | 74.76 | 74.97 | 286,379 | -0.33(-0.44%) |
Jul 10, 2015 | 75.47 | 75.50 | 75.10 | 75.31 | 1,494,120 | +1.74(+2.36%) |
Jul 09, 2015 | 73.85 | 74.10 | 73.57 | 73.57 | 468,636 | +0.67(+0.92%) |
Jul 08, 2015 | 72.82 | 73.00 | 72.59 | 72.90 | 484,992 | -0.18(-0.25%) |
Jul 07, 2015 | 72.95 | 73.38 | 72.25 | 73.08 | 2,225,644 | +0.33(+0.45%) |
Jul 06, 2015 | 72.33 | 73.06 | 72.29 | 72.75 | 250,159 | -0.41(-0.56%) |
Jul 02, 2015 | 73.16 | 73.16 | 73.16 | 0 | +0.67(+0.92%) | |
Jul 01, 2015 | 72.71 | 73.02 | 72.17 | 72.49 | 403,612 | +0.33(+0.46%) |
Jun 30, 2015 | 73.67 | 73.69 | 71.91 | 72.16 | 523,346 | -1.72(-2.33%) |
Jun 29, 2015 | 74.47 | 74.72 | 73.75 | 73.88 | 586,158 | -0.73(-0.98%) |
Jun 26, 2015 | 74.76 | 74.87 | 74.40 | 74.61 | 373,366 | +0.58(+0.78%) |
Jun 25, 2015 | 74.49 | 74.84 | 74.03 | 74.03 | 501,620 | -0.67(-0.90%) |
Jun 24, 2015 | 75.23 | 75.32 | 74.55 | 74.70 | 839,000 | -0.67(-0.89%) |
Jun 23, 2015 | 75.41 | 75.62 | 74.35 | 75.37 | 898,369 | -0.16(-0.21%) |
Jun 22, 2015 | 75.94 | 76.23 | 75.53 | 75.53 | 1,059,896 | +0.54(+0.72%) |
Jun 19, 2015 | 75.09 | 75.20 | 74.71 | 74.99 | 459,409 | +0.09(+0.12%) |
Jun 18, 2015 | 75.33 | 74.64 | 74.90 | 934,551 | +0.33(+0.44%) | |
Jun 17, 2015 | 74.42 | 74.70 | 74.06 | 74.58 | 351,391 | +0.23(+0.32%) |
Jun 16, 2015 | 74.36 | 74.67 | 74.23 | 74.34 | 331,677 | -0.12(-0.16%) |
Jun 15, 2015 | 73.46 | 74.53 | 73.46 | 74.46 | 355,084 | -0.32(-0.43%) |
Jun 12, 2015 | 75.37 | 75.44 | 74.71 | 74.78 | 427,979 | -0.25(-0.33%) |
Jun 11, 2015 | 75.02 | 75.15 | 74.61 | 75.03 | 1,011,265 | +0.36(+0.48%) |
Jun 10, 2015 | 74.92 | 75.30 | 74.66 | 74.67 | 390,440 | +0.41(+0.55%) |
Jun 09, 2015 | 74.67 | 74.07 | 74.26 | 307,626 | -0.70(-0.93%) | |
Jun 08, 2015 | 74.55 | 75.08 | 74.34 | 74.96 | 238,935 | +0.44(+0.59%) |
Jun 05, 2015 | 74.69 | 74.69 | 74.01 | 74.52 | 540,377 | -1.50(-1.97%) |
Jun 04, 2015 | 76.25 | 76.64 | 75.72 | 76.02 | 461,255 | -0.27(-0.35%) |
Jun 03, 2015 | 76.62 | 76.98 | 76.27 | 76.29 | 477,721 | -1.06(-1.37%) |
Jun 02, 2015 | 77.20 | 77.58 | 76.96 | 77.35 | 572,880 | +0.23(+0.30%) |