Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 74.19 | 74.42 | 73.17 | 73.49 | 11,616,231 | -0.93(-1.25%) |
Aug 28, 2015 | 75.01 | 75.29 | 73.80 | 74.42 | 11,766,094 | -0.82(-1.09%) |
Aug 27, 2015 | 75.14 | 75.38 | 73.78 | 75.24 | 14,235,528 | +0.87(+1.17%) |
Aug 26, 2015 | 72.65 | 74.46 | 71.52 | 74.37 | 18,848,398 | +3.42(+4.83%) |
Aug 25, 2015 | 74.82 | 74.83 | 70.69 | 70.94 | 20,040,984 | -1.63(-2.25%) |
Aug 24, 2015 | 71.22 | 74.45 | 63.95 | 72.58 | 32,784,064 | -2.14(-2.87%) |
Aug 21, 2015 | 76.02 | 77.04 | 74.68 | 74.72 | 20,643,118 | -1.94(-2.53%) |
Aug 20, 2015 | 76.78 | 77.69 | 76.66 | 76.66 | 13,684,249 | -0.40(-0.52%) |
Aug 19, 2015 | 76.96 | 77.59 | 76.65 | 77.06 | 9,848,446 | -0.05(-0.06%) |
Aug 18, 2015 | 77.01 | 77.35 | 76.84 | 77.11 | 9,818,118 | -0.39(-0.50%) |
Aug 17, 2015 | 76.39 | 77.51 | 76.09 | 77.50 | 8,894,123 | +0.82(+1.07%) |
Aug 14, 2015 | 76.30 | 76.69 | 75.95 | 76.68 | 6,671,821 | +0.26(+0.34%) |
Aug 13, 2015 | 76.62 | 76.81 | 76.16 | 76.42 | 6,505,132 | -0.18(-0.23%) |
Aug 12, 2015 | 76.36 | 76.61 | 75.59 | 76.60 | 9,803,511 | -0.23(-0.30%) |
Aug 11, 2015 | 76.86 | 77.09 | 76.65 | 76.83 | 8,611,409 | -0.61(-0.78%) |
Aug 10, 2015 | 77.27 | 77.65 | 77.17 | 77.44 | 7,903,911 | +0.73(+0.95%) |
Aug 07, 2015 | 76.84 | 76.88 | 76.17 | 76.71 | 7,767,889 | -0.17(-0.22%) |
Aug 06, 2015 | 77.98 | 78.07 | 76.83 | 76.88 | 9,005,113 | -1.13(-1.44%) |
Aug 05, 2015 | 78.04 | 78.38 | 77.87 | 78.00 | 5,889,948 | +0.56(+0.72%) |
Aug 04, 2015 | 77.92 | 77.99 | 77.33 | 77.44 | 7,738,874 | -0.17(-0.22%) |
Aug 03, 2015 | 77.60 | 77.76 | 77.00 | 77.62 | 7,953,644 | -0.15(-0.19%) |
Jul 31, 2015 | 77.86 | 78.36 | 77.57 | 77.76 | 8,011,395 | +0.29(+0.37%) |
Jul 30, 2015 | 77.44 | 77.60 | 77.12 | 77.48 | 7,110,084 | +0.09(+0.11%) |
Jul 29, 2015 | 77.03 | 77.64 | 76.86 | 77.39 | 10,120,515 | +0.55(+0.72%) |
Jul 28, 2015 | 76.74 | 77.00 | 76.37 | 76.84 | 9,996,774 | +0.57(+0.75%) |
Jul 27, 2015 | 76.80 | 76.82 | 75.98 | 76.26 | 11,255,082 | -0.68(-0.88%) |
Jul 24, 2015 | 77.41 | 77.56 | 76.86 | 76.94 | 8,407,477 | -0.81(-1.05%) |
Jul 23, 2015 | 77.99 | 78.07 | 77.60 | 77.75 | 6,463,687 | +0.02(+0.02%) |
Jul 22, 2015 | 77.92 | 78.15 | 77.39 | 77.74 | 8,661,696 | -0.12(-0.16%) |
Jul 21, 2015 | 78.07 | 78.23 | 77.65 | 77.86 | 7,591,773 | -0.02(-0.03%) |
Jul 20, 2015 | 77.99 | 78.10 | 77.68 | 77.89 | 6,461,526 | +0.23(+0.29%) |
Jul 17, 2015 | 78.29 | 78.31 | 77.57 | 77.66 | 10,379,148 | -0.80(-1.02%) |
Jul 16, 2015 | 78.34 | 78.66 | 78.20 | 78.46 | 7,442,019 | +0.54(+0.69%) |
Jul 15, 2015 | 77.41 | 78.33 | 77.31 | 77.93 | 10,296,856 | +0.50(+0.64%) |
Jul 14, 2015 | 77.03 | 77.51 | 76.47 | 77.43 | 12,744,452 | -0.38(-0.49%) |
Jul 13, 2015 | 77.64 | 77.97 | 77.50 | 77.81 | 9,001,867 | +0.57(+0.74%) |
Jul 10, 2015 | 77.43 | 77.51 | 76.89 | 77.23 | 8,981,077 | +0.88(+1.15%) |
Jul 09, 2015 | 76.86 | 77.23 | 76.36 | 76.36 | 9,428,347 | +0.49(+0.64%) |
Jul 08, 2015 | 76.37 | 76.51 | 75.81 | 75.87 | 8,821,596 | -0.89(-1.16%) |
Jul 07, 2015 | 76.54 | 76.81 | 75.68 | 76.76 | 9,178,480 | +0.56(+0.73%) |
Jul 06, 2015 | 75.82 | 76.44 | 74.99 | 76.20 | 8,785,659 | -0.19(-0.24%) |
Jul 02, 2015 | 76.71 | 76.39 | 76.39 | 76.39 | 7,850,421 | -0.02(-0.03%) |
Jul 01, 2015 | 76.28 | 76.57 | 75.77 | 76.41 | 8,666,848 | +0.78(+1.04%) |
Jun 30, 2015 | 76.38 | 76.40 | 75.50 | 75.63 | 11,556,631 | -0.17(-0.23%) |
Jun 29, 2015 | 76.81 | 77.10 | 75.75 | 75.80 | 14,369,744 | -1.52(-1.97%) |
Jun 26, 2015 | 77.16 | 77.70 | 76.92 | 77.32 | 11,650,892 | +0.40(+0.52%) |
Jun 25, 2015 | 77.21 | 77.58 | 76.91 | 76.92 | 8,473,532 | -0.16(-0.21%) |
Jun 24, 2015 | 77.22 | 77.45 | 76.88 | 77.08 | 9,348,880 | -0.35(-0.45%) |
Jun 23, 2015 | 77.68 | 77.88 | 77.20 | 77.43 | 7,792,079 | -0.24(-0.31%) |
Jun 22, 2015 | 78.07 | 78.25 | 77.59 | 77.67 | 6,515,197 | +0.18(+0.23%) |
Jun 19, 2015 | 77.51 | 77.69 | 77.43 | 77.49 | 15,017,572 | -0.39(-0.50%) |
Jun 18, 2015 | 76.72 | 78.03 | 76.60 | 77.88 | 11,360,457 | +1.26(+1.65%) |
Jun 17, 2015 | 76.34 | 76.92 | 76.16 | 76.61 | 7,932,706 | +0.29(+0.38%) |
Jun 16, 2015 | 75.66 | 76.43 | 75.35 | 76.33 | 7,795,533 | +0.68(+0.89%) |
Jun 15, 2015 | 75.85 | 75.87 | 75.28 | 75.65 | 8,805,956 | -0.67(-0.87%) |
Jun 12, 2015 | 76.73 | 77.00 | 76.14 | 76.32 | 11,233,577 | -0.69(-0.90%) |
Jun 11, 2015 | 76.98 | 77.44 | 76.69 | 77.01 | 7,957,751 | +0.28(+0.36%) |
Jun 10, 2015 | 76.42 | 77.25 | 76.20 | 76.73 | 12,918,725 | +0.52(+0.68%) |
Jun 09, 2015 | 76.39 | 76.47 | 75.89 | 76.21 | 10,108,505 | +0.19(+0.26%) |
Jun 08, 2015 | 76.51 | 76.81 | 76.02 | 76.02 | 9,089,576 | -0.49(-0.64%) |
Jun 05, 2015 | 76.82 | 76.86 | 76.20 | 76.51 | 9,738,791 | -0.50(-0.64%) |
Jun 04, 2015 | 77.55 | 77.96 | 76.87 | 77.00 | 10,383,081 | -0.67(-0.86%) |
Jun 03, 2015 | 77.85 | 77.93 | 77.48 | 77.67 | 6,926,710 | +0.09(+0.11%) |
Jun 02, 2015 | 77.54 | 77.79 | 76.90 | 77.58 | 10,711,962 | -0.05(-0.06%) |