Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 74.55 | 75.09 | 72.80 | 73.03 | 689,039 | -1.58(-2.12%) |
Aug 28, 2015 | 74.00 | 74.92 | 73.51 | 74.61 | 572,180 | +0.31(+0.42%) |
Aug 27, 2015 | 71.21 | 74.42 | 70.82 | 74.30 | 1,230,466 | +3.89(+5.52%) |
Aug 26, 2015 | 71.56 | 71.56 | 68.29 | 70.41 | 1,150,334 | +0.26(+0.37%) |
Aug 25, 2015 | 72.48 | 72.94 | 69.91 | 70.15 | 1,260,801 | +0.44(+0.63%) |
Aug 24, 2015 | 69.09 | 72.57 | 58.70 | 69.71 | 1,823,367 | -3.98(-5.39%) |
Aug 21, 2015 | 74.87 | 75.01 | 72.74 | 73.69 | 1,433,550 | -2.34(-3.08%) |
Aug 20, 2015 | 78.17 | 78.92 | 75.64 | 76.03 | 1,084,987 | -3.14(-3.97%) |
Aug 19, 2015 | 81.13 | 81.87 | 78.00 | 79.17 | 1,051,976 | -2.48(-3.04%) |
Aug 18, 2015 | 82.40 | 82.40 | 81.57 | 81.65 | 396,370 | -0.29(-0.35%) |
Aug 17, 2015 | 80.85 | 82.38 | 80.59 | 81.94 | 943,171 | +0.92(+1.14%) |
Aug 14, 2015 | 81.02 | 81.40 | 80.51 | 81.02 | 652,120 | +0.34(+0.42%) |
Aug 13, 2015 | 80.84 | 81.43 | 80.01 | 80.68 | 753,716 | +0.31(+0.38%) |
Aug 12, 2015 | 80.03 | 80.61 | 78.76 | 80.38 | 568,869 | +0.09(+0.12%) |
Aug 11, 2015 | 80.18 | 81.08 | 79.80 | 80.28 | 846,857 | -2.17(-2.63%) |
Aug 10, 2015 | 82.44 | 83.81 | 81.98 | 82.45 | 470,085 | +0.67(+0.82%) |
Aug 07, 2015 | 82.67 | 82.98 | 80.58 | 81.78 | 484,581 | -1.06(-1.28%) |
Aug 06, 2015 | 83.96 | 84.41 | 81.55 | 82.84 | 759,702 | -0.13(-0.16%) |
Aug 05, 2015 | 78.97 | 85.62 | 78.97 | 82.97 | 1,445,424 | +5.08(+6.52%) |
Aug 04, 2015 | 79.97 | 80.61 | 77.43 | 77.89 | 985,327 | -2.33(-2.90%) |
Aug 03, 2015 | 80.39 | 80.84 | 79.28 | 80.22 | 433,800 | +0.44(+0.55%) |
Jul 31, 2015 | 79.26 | 81.14 | 79.26 | 79.78 | 598,749 | +0.79(+1.00%) |
Jul 30, 2015 | 78.77 | 79.46 | 78.09 | 78.99 | 241,846 | +0.01(+0.01%) |
Jul 29, 2015 | 79.18 | 79.29 | 77.88 | 78.98 | 330,256 | +0.18(+0.23%) |
Jul 28, 2015 | 78.93 | 79.06 | 76.96 | 78.80 | 311,071 | +0.37(+0.47%) |
Jul 27, 2015 | 78.53 | 78.94 | 77.48 | 78.43 | 322,572 | -0.89(-1.12%) |
Jul 24, 2015 | 79.70 | 80.45 | 79.07 | 79.32 | 312,800 | -0.38(-0.48%) |
Jul 23, 2015 | 79.89 | 80.35 | 79.12 | 79.70 | 313,757 | -0.02(-0.03%) |
Jul 22, 2015 | 79.53 | 79.89 | 79.30 | 79.72 | 553,430 | +0.04(+0.05%) |
Jul 21, 2015 | 80.46 | 80.90 | 79.00 | 79.68 | 315,686 | -0.90(-1.12%) |
Jul 20, 2015 | 81.24 | 81.49 | 80.04 | 80.58 | 465,419 | -0.39(-0.48%) |
Jul 17, 2015 | 81.17 | 81.34 | 80.51 | 80.97 | 340,520 | -0.04(-0.05%) |
Jul 16, 2015 | 80.67 | 81.15 | 79.52 | 81.01 | 467,087 | +0.36(+0.45%) |
Jul 15, 2015 | 81.50 | 81.76 | 80.45 | 80.65 | 432,850 | -0.58(-0.71%) |
Jul 14, 2015 | 80.00 | 81.61 | 79.88 | 81.23 | 393,471 | +1.00(+1.25%) |
Jul 13, 2015 | 81.19 | 81.47 | 78.96 | 80.23 | 845,756 | -0.35(-0.43%) |
Jul 10, 2015 | 80.38 | 80.83 | 79.07 | 80.58 | 461,734 | +1.02(+1.28%) |
Jul 09, 2015 | 79.50 | 79.88 | 78.28 | 79.56 | 579,718 | +1.73(+2.22%) |
Jul 08, 2015 | 78.97 | 79.54 | 77.61 | 77.83 | 626,498 | -1.77(-2.22%) |
Jul 07, 2015 | 80.71 | 80.71 | 77.72 | 79.60 | 813,970 | -0.33(-0.41%) |
Jul 06, 2015 | 79.26 | 81.18 | 78.31 | 79.93 | 2,239,037 | +0.10(+0.13%) |
Jul 02, 2015 | 80.40 | 79.83 | 79.83 | 79.83 | 1,470,000 | -0.15(-0.19%) |
Jul 01, 2015 | 79.46 | 80.47 | 78.15 | 79.98 | 1,170,519 | +1.65(+2.11%) |
Jun 30, 2015 | 76.50 | 78.40 | 76.00 | 78.33 | 848,114 | +2.83(+3.76%) |
Jun 29, 2015 | 75.00 | 76.93 | 74.42 | 75.50 | 799,812 | -0.35(-0.47%) |
Jun 26, 2015 | 77.25 | 77.60 | 75.51 | 75.85 | 5,585,360 | -1.60(-2.07%) |
Jun 25, 2015 | 75.73 | 77.88 | 75.20 | 77.45 | 890,802 | +1.99(+2.64%) |
Jun 24, 2015 | 76.73 | 77.37 | 74.88 | 75.46 | 833,667 | -1.62(-2.10%) |
Jun 23, 2015 | 78.28 | 78.51 | 76.50 | 77.08 | 773,942 | -0.91(-1.17%) |
Jun 22, 2015 | 77.37 | 78.50 | 77.26 | 77.99 | 657,386 | +1.52(+1.99%) |
Jun 19, 2015 | 74.20 | 77.00 | 73.95 | 76.47 | 1,182,805 | +2.59(+3.51%) |
Jun 18, 2015 | 72.72 | 74.02 | 72.11 | 73.88 | 518,648 | +1.46(+2.02%) |
Jun 17, 2015 | 72.28 | 72.89 | 71.95 | 72.42 | 375,471 | +0.40(+0.56%) |
Jun 16, 2015 | 71.94 | 72.98 | 71.46 | 72.02 | 519,613 | +0.07(+0.10%) |
Jun 15, 2015 | 71.34 | 72.65 | 70.56 | 71.95 | 656,024 | -0.01(-0.01%) |
Jun 12, 2015 | 74.00 | 74.10 | 71.95 | 71.96 | 438,883 | -2.02(-2.73%) |
Jun 11, 2015 | 74.68 | 75.39 | 73.08 | 73.98 | 655,090 | -0.53(-0.71%) |
Jun 10, 2015 | 73.18 | 74.99 | 72.23 | 74.51 | 643,435 | +1.63(+2.24%) |
Jun 09, 2015 | 72.98 | 73.30 | 72.08 | 72.88 | 644,468 | -0.28(-0.38%) |
Jun 08, 2015 | 72.20 | 73.79 | 72.20 | 73.16 | 551,975 | +0.73(+1.01%) |
Jun 05, 2015 | 71.17 | 72.61 | 70.31 | 72.43 | 313,173 | +1.22(+1.71%) |
Jun 04, 2015 | 72.07 | 72.36 | 71.12 | 71.21 | 468,293 | -1.17(-1.62%) |
Jun 03, 2015 | 73.00 | 73.00 | 71.79 | 72.38 | 428,964 | -0.27(-0.37%) |
Jun 02, 2015 | 72.71 | 73.75 | 71.84 | 72.65 | 639,396 | -0.85(-1.16%) |