Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 68.63 | 69.28 | 68.35 | 68.88 | 1,975,966 | -0.43(-0.62%) |
Aug 28, 2015 | 68.78 | 69.34 | 68.45 | 69.31 | 1,638,105 | +0.20(+0.28%) |
Aug 27, 2015 | 68.63 | 69.49 | 67.90 | 69.12 | 2,873,032 | +1.27(+1.87%) |
Aug 26, 2015 | 66.69 | 67.98 | 66.07 | 67.84 | 3,397,951 | +2.58(+3.96%) |
Aug 25, 2015 | 68.93 | 69.07 | 65.20 | 65.26 | 3,557,987 | -1.71(-2.56%) |
Aug 24, 2015 | 65.21 | 69.03 | 64.20 | 66.97 | 4,566,525 | -2.47(-3.56%) |
Aug 21, 2015 | 70.82 | 70.96 | 69.42 | 69.44 | 2,765,086 | -1.78(-2.51%) |
Aug 20, 2015 | 71.97 | 71.97 | 71.21 | 71.23 | 1,795,003 | -1.17(-1.62%) |
Aug 19, 2015 | 72.62 | 73.02 | 72.11 | 72.40 | 1,175,051 | -0.88(-1.20%) |
Aug 18, 2015 | 73.37 | 73.50 | 72.94 | 73.28 | 938,624 | -0.09(-0.12%) |
Aug 17, 2015 | 72.75 | 73.52 | 72.26 | 73.37 | 923,893 | +0.23(+0.31%) |
Aug 14, 2015 | 72.81 | 73.20 | 72.68 | 73.14 | 1,011,869 | +0.27(+0.37%) |
Aug 13, 2015 | 72.55 | 73.20 | 72.20 | 72.87 | 1,188,906 | +0.07(+0.10%) |
Aug 12, 2015 | 75.01 | 75.01 | 71.60 | 72.80 | 2,007,233 | +0.10(+0.13%) |
Aug 11, 2015 | 73.56 | 73.60 | 72.52 | 72.70 | 1,856,994 | -1.76(-2.36%) |
Aug 10, 2015 | 73.15 | 74.48 | 73.15 | 74.46 | 1,544,304 | +1.69(+2.33%) |
Aug 07, 2015 | 72.64 | 73.12 | 72.47 | 72.77 | 1,647,298 | +0.07(+0.09%) |
Aug 06, 2015 | 73.01 | 73.20 | 72.62 | 72.70 | 1,259,930 | -0.30(-0.41%) |
Aug 05, 2015 | 72.66 | 73.65 | 72.60 | 73.00 | 1,650,427 | +1.02(+1.42%) |
Aug 04, 2015 | 72.46 | 72.55 | 71.86 | 71.98 | 2,075,095 | -0.26(-0.36%) |
Aug 03, 2015 | 72.92 | 73.01 | 71.90 | 72.24 | 1,752,349 | -0.66(-0.91%) |
Jul 31, 2015 | 73.11 | 73.23 | 72.71 | 72.90 | 2,088,840 | +0.15(+0.21%) |
Jul 30, 2015 | 72.46 | 72.97 | 72.33 | 72.75 | 1,732,690 | -0.05(-0.07%) |
Jul 29, 2015 | 72.29 | 72.92 | 72.01 | 72.80 | 1,540,158 | +0.49(+0.68%) |
Jul 28, 2015 | 71.38 | 72.60 | 71.18 | 72.31 | 2,357,811 | +1.21(+1.70%) |
Jul 27, 2015 | 71.43 | 71.58 | 70.90 | 71.10 | 3,186,572 | -0.82(-1.14%) |
Jul 24, 2015 | 72.74 | 72.77 | 71.58 | 71.93 | 2,356,444 | -0.92(-1.26%) |
Jul 23, 2015 | 73.38 | 74.02 | 72.68 | 72.85 | 3,030,900 | -0.15(-0.20%) |
Jul 22, 2015 | 75.59 | 76.28 | 72.41 | 72.99 | 5,582,790 | -2.10(-2.80%) |
Jul 21, 2015 | 75.90 | 76.03 | 74.87 | 75.10 | 2,522,828 | -1.06(-1.39%) |
Jul 20, 2015 | 75.76 | 76.41 | 75.57 | 76.16 | 2,164,974 | +0.36(+0.47%) |
Jul 17, 2015 | 76.17 | 76.69 | 75.66 | 75.80 | 1,692,439 | -0.48(-0.63%) |
Jul 16, 2015 | 76.81 | 76.86 | 76.11 | 76.28 | 1,552,650 | +0.20(+0.26%) |
Jul 15, 2015 | 76.65 | 76.78 | 75.89 | 76.08 | 1,786,059 | -0.55(-0.71%) |
Jul 14, 2015 | 76.32 | 76.86 | 76.21 | 76.63 | 1,470,229 | +0.24(+0.32%) |
Jul 13, 2015 | 76.26 | 76.47 | 75.94 | 76.38 | 1,672,179 | +0.95(+1.25%) |
Jul 10, 2015 | 75.94 | 76.23 | 75.37 | 75.44 | 2,047,895 | +0.59(+0.78%) |
Jul 09, 2015 | 75.75 | 76.07 | 74.85 | 74.85 | 1,766,687 | -0.06(-0.08%) |
Jul 08, 2015 | 75.94 | 76.06 | 74.57 | 74.91 | 2,210,990 | -1.55(-2.02%) |
Jul 07, 2015 | 75.97 | 76.59 | 75.14 | 76.46 | 2,322,105 | +0.58(+0.76%) |
Jul 06, 2015 | 75.21 | 76.28 | 75.21 | 75.88 | 1,649,776 | -0.23(-0.30%) |
Jul 02, 2015 | 76.20 | 76.11 | 76.11 | 76.11 | 2,040,758 | -0.02(-0.03%) |
Jul 01, 2015 | 75.29 | 76.30 | 74.94 | 76.13 | 3,170,415 | +1.34(+1.79%) |
Jun 30, 2015 | 75.03 | 75.45 | 74.62 | 74.79 | 2,089,271 | +0.28(+0.37%) |
Jun 29, 2015 | 74.74 | 75.56 | 74.48 | 74.52 | 1,993,926 | -1.08(-1.43%) |
Jun 26, 2015 | 75.61 | 75.80 | 75.33 | 75.60 | 1,811,935 | +0.29(+0.38%) |
Jun 25, 2015 | 76.58 | 76.60 | 75.22 | 75.31 | 2,221,787 | -1.02(-1.34%) |
Jun 24, 2015 | 75.65 | 76.78 | 75.50 | 76.33 | 2,556,494 | +0.69(+0.91%) |
Jun 23, 2015 | 75.92 | 76.03 | 75.49 | 75.64 | 1,571,305 | -0.36(-0.47%) |
Jun 22, 2015 | 75.78 | 76.07 | 75.49 | 76.00 | 1,665,410 | +0.73(+0.97%) |
Jun 19, 2015 | 75.64 | 75.77 | 75.16 | 75.27 | 4,052,560 | -0.54(-0.72%) |
Jun 18, 2015 | 75.49 | 76.10 | 75.18 | 75.81 | 2,114,251 | +0.75(+1.00%) |
Jun 17, 2015 | 75.29 | 75.47 | 74.39 | 75.06 | 1,690,149 | -0.05(-0.06%) |
Jun 16, 2015 | 74.89 | 75.34 | 74.87 | 75.11 | 2,251,216 | +0.02(+0.03%) |
Jun 15, 2015 | 75.16 | 75.27 | 74.69 | 75.08 | 2,201,662 | -0.87(-1.14%) |
Jun 12, 2015 | 76.46 | 76.68 | 75.76 | 75.95 | 1,417,752 | -0.92(-1.19%) |
Jun 11, 2015 | 76.76 | 76.94 | 76.38 | 76.87 | 1,630,904 | +0.19(+0.25%) |
Jun 10, 2015 | 75.45 | 76.92 | 75.34 | 76.67 | 2,756,372 | +1.51(+2.01%) |
Jun 09, 2015 | 75.13 | 75.54 | 74.90 | 75.17 | 1,788,113 | +0.13(+0.17%) |
Jun 08, 2015 | 75.47 | 75.59 | 75.03 | 75.04 | 2,317,448 | -0.53(-0.71%) |
Jun 05, 2015 | 75.56 | 75.74 | 75.16 | 75.57 | 1,816,013 | -0.18(-0.24%) |
Jun 04, 2015 | 76.58 | 76.71 | 75.62 | 75.75 | 1,827,693 | -1.32(-1.71%) |
Jun 03, 2015 | 76.78 | 77.28 | 76.64 | 77.07 | 1,967,158 | +0.38(+0.50%) |
Jun 02, 2015 | 75.91 | 77.02 | 75.64 | 76.69 | 1,824,923 | +0.67(+0.89%) |