Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 79.38 | 79.70 | 78.30 | 78.57 | 2,313,076 | -0.83(-1.05%) |
Aug 28, 2015 | 78.42 | 79.45 | 77.75 | 79.40 | 3,316,397 | +0.49(+0.62%) |
Aug 27, 2015 | 78.41 | 79.28 | 77.39 | 78.91 | 5,197,157 | +1.58(+2.04%) |
Aug 26, 2015 | 76.14 | 77.61 | 74.56 | 77.33 | 4,243,590 | +2.76(+3.70%) |
Aug 25, 2015 | 77.02 | 78.33 | 74.47 | 74.57 | 7,465,351 | +0.30(+0.40%) |
Aug 24, 2015 | 75.00 | 77.82 | 71.33 | 74.27 | 6,938,457 | -4.60(-5.83%) |
Aug 21, 2015 | 81.94 | 82.16 | 78.87 | 78.87 | 6,807,377 | -3.82(-4.62%) |
Aug 20, 2015 | 84.66 | 84.90 | 82.69 | 82.69 | 3,108,772 | -2.79(-3.26%) |
Aug 19, 2015 | 86.12 | 86.47 | 85.21 | 85.48 | 2,461,363 | -0.97(-1.12%) |
Aug 18, 2015 | 86.98 | 87.25 | 86.03 | 86.45 | 1,468,312 | -0.32(-0.37%) |
Aug 17, 2015 | 86.00 | 86.78 | 84.90 | 86.77 | 1,788,317 | +0.65(+0.75%) |
Aug 14, 2015 | 83.96 | 86.38 | 83.96 | 86.12 | 2,610,165 | +1.81(+2.15%) |
Aug 13, 2015 | 83.82 | 84.83 | 83.00 | 84.31 | 1,963,567 | +0.49(+0.58%) |
Aug 12, 2015 | 83.16 | 84.14 | 82.08 | 83.82 | 2,218,544 | -0.08(-0.10%) |
Aug 11, 2015 | 84.06 | 84.86 | 83.06 | 83.90 | 3,103,220 | +0.28(+0.33%) |
Aug 10, 2015 | 83.39 | 83.92 | 83.19 | 83.62 | 1,999,640 | +0.93(+1.12%) |
Aug 07, 2015 | 81.87 | 82.92 | 81.48 | 82.69 | 1,990,308 | +0.50(+0.61%) |
Aug 06, 2015 | 83.47 | 83.63 | 82.07 | 82.19 | 2,272,316 | -1.19(-1.43%) |
Aug 05, 2015 | 82.78 | 84.12 | 82.17 | 83.38 | 1,773,755 | +1.32(+1.61%) |
Aug 04, 2015 | 81.43 | 82.18 | 81.17 | 82.06 | 1,375,432 | +0.66(+0.81%) |
Aug 03, 2015 | 82.18 | 82.26 | 80.70 | 81.40 | 2,073,885 | -0.59(-0.72%) |
Jul 31, 2015 | 81.80 | 82.82 | 81.37 | 81.99 | 2,893,613 | +0.70(+0.86%) |
Jul 30, 2015 | 79.90 | 81.80 | 79.20 | 81.29 | 2,072,732 | +1.04(+1.30%) |
Jul 29, 2015 | 80.07 | 80.54 | 79.56 | 80.25 | 2,178,014 | -0.34(-0.42%) |
Jul 28, 2015 | 80.07 | 80.65 | 79.13 | 80.59 | 2,681,012 | +0.66(+0.83%) |
Jul 27, 2015 | 80.53 | 80.70 | 79.73 | 79.93 | 2,762,686 | -1.05(-1.30%) |
Jul 24, 2015 | 81.00 | 81.36 | 80.54 | 80.98 | 3,575,251 | +0.34(+0.42%) |
Jul 23, 2015 | 80.80 | 81.40 | 80.48 | 80.64 | 2,579,457 | -0.09(-0.11%) |
Jul 22, 2015 | 81.38 | 81.75 | 80.65 | 80.73 | 2,601,230 | -0.46(-0.57%) |
Jul 21, 2015 | 81.80 | 82.10 | 81.01 | 81.19 | 3,916,364 | -0.90(-1.10%) |
Jul 20, 2015 | 82.00 | 82.19 | 81.45 | 82.09 | 1,995,809 | -0.01(-0.01%) |
Jul 17, 2015 | 82.17 | 82.73 | 81.48 | 82.10 | 2,402,732 | -0.42(-0.51%) |
Jul 16, 2015 | 82.65 | 82.67 | 82.20 | 82.52 | 2,058,116 | +0.40(+0.49%) |
Jul 15, 2015 | 82.20 | 82.32 | 81.71 | 82.12 | 3,214,918 | +0.23(+0.28%) |
Jul 14, 2015 | 81.67 | 82.35 | 81.24 | 81.89 | 4,428,123 | +0.45(+0.55%) |
Jul 13, 2015 | 81.09 | 81.66 | 80.82 | 81.44 | 4,597,216 | +0.85(+1.05%) |
Jul 10, 2015 | 81.50 | 81.50 | 80.47 | 80.59 | 3,025,163 | +0.12(+0.15%) |
Jul 09, 2015 | 80.74 | 81.67 | 80.41 | 80.47 | 3,068,877 | +0.48(+0.60%) |
Jul 08, 2015 | 79.95 | 80.52 | 79.40 | 79.99 | 4,157,628 | -0.60(-0.74%) |
Jul 07, 2015 | 80.77 | 81.00 | 78.94 | 80.59 | 2,781,935 | +0.09(+0.11%) |
Jul 06, 2015 | 80.02 | 81.19 | 80.00 | 80.50 | 2,590,913 | -0.25(-0.31%) |
Jul 02, 2015 | 81.19 | 80.75 | 80.75 | 80.75 | 2,200,900 | -0.19(-0.24%) |
Jul 01, 2015 | 81.57 | 81.92 | 80.71 | 80.94 | 2,944,498 | -0.07(-0.08%) |
Jun 30, 2015 | 82.19 | 82.34 | 80.95 | 81.01 | 4,086,360 | -0.27(-0.33%) |
Jun 29, 2015 | 81.22 | 82.06 | 81.15 | 81.28 | 4,060,269 | -1.46(-1.76%) |
Jun 26, 2015 | 84.22 | 84.22 | 82.27 | 82.74 | 5,914,717 | -1.20(-1.43%) |
Jun 25, 2015 | 83.82 | 84.27 | 83.49 | 83.94 | 3,052,804 | +0.54(+0.65%) |
Jun 24, 2015 | 83.22 | 84.36 | 82.97 | 83.40 | 4,311,199 | -0.15(-0.18%) |
Jun 23, 2015 | 82.17 | 83.77 | 82.10 | 83.55 | 4,944,875 | +1.27(+1.54%) |
Jun 22, 2015 | 80.00 | 82.66 | 79.85 | 82.28 | 5,829,955 | +2.58(+3.24%) |
Jun 19, 2015 | 79.41 | 79.94 | 79.06 | 79.70 | 3,155,595 | +0.31(+0.39%) |
Jun 18, 2015 | 77.82 | 79.94 | 77.82 | 79.39 | 3,858,561 | +1.48(+1.90%) |
Jun 17, 2015 | 79.50 | 80.00 | 77.74 | 77.91 | 6,464,247 | -2.03(-2.54%) |
Jun 16, 2015 | 78.93 | 80.43 | 78.83 | 79.94 | 3,577,136 | +1.04(+1.32%) |
Jun 15, 2015 | 79.17 | 79.23 | 78.35 | 78.90 | 2,459,672 | -0.96(-1.20%) |
Jun 12, 2015 | 79.33 | 80.26 | 79.06 | 79.86 | 1,794,851 | +0.21(+0.26%) |
Jun 11, 2015 | 79.81 | 80.29 | 79.42 | 79.65 | 1,918,251 | +0.09(+0.11%) |
Jun 10, 2015 | 78.18 | 79.70 | 77.99 | 79.56 | 1,775,952 | +1.66(+2.13%) |
Jun 09, 2015 | 77.88 | 78.05 | 76.95 | 77.90 | 2,100,935 | -0.26(-0.33%) |
Jun 08, 2015 | 78.90 | 79.18 | 77.90 | 78.16 | 1,621,644 | -0.70(-0.89%) |
Jun 05, 2015 | 78.64 | 79.39 | 78.38 | 78.86 | 1,325,884 | +0.11(+0.14%) |
Jun 04, 2015 | 79.86 | 80.38 | 78.64 | 78.75 | 1,659,256 | -1.38(-1.72%) |
Jun 03, 2015 | 79.93 | 80.34 | 79.44 | 80.13 | 1,972,025 | +0.31(+0.39%) |
Jun 02, 2015 | 79.70 | 80.22 | 79.35 | 79.82 | 1,533,956 | -0.05(-0.06%) |